Grand Continent Hotels Limited (NSE:GCHOTELS)
India · Delayed Price · Currency is INR 204.00
+1.85 (0.92%)
At close: Sep 2, 2025
Grand Continent Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 219.95 | 229.00 | 216.05 | 229.00 | 229.00 | 6.74% | 24,000 |
| Aug 28, 2025 | 224.95 | 224.95 | 213.00 | 214.55 | 214.55 | -0.76% | 13,200 |
| Aug 26, 2025 | 211.00 | 222.00 | 211.00 | 216.20 | 216.20 | -4.76% | 16,800 |
| Aug 25, 2025 | 223.75 | 229.00 | 216.00 | 227.00 | 227.00 | 1.45% | 10,800 |
| Aug 22, 2025 | 235.00 | 238.00 | 215.50 | 223.75 | 223.75 | -2.72% | 46,800 |
| Aug 21, 2025 | 237.00 | 255.00 | 223.00 | 230.00 | 230.00 | -3.97% | 110,400 |
| Aug 20, 2025 | 208.95 | 239.85 | 203.00 | 239.50 | 239.50 | 19.81% | 300,000 |
| Aug 19, 2025 | 195.00 | 202.00 | 195.00 | 199.90 | 199.90 | 4.63% | 45,600 |
| Aug 18, 2025 | 207.95 | 207.95 | 186.70 | 191.05 | 191.05 | 7.42% | 56,400 |
| Aug 14, 2025 | 174.50 | 182.50 | 172.15 | 177.85 | 177.85 | 2.21% | 20,400 |
| Aug 13, 2025 | 176.00 | 178.20 | 172.05 | 174.00 | 174.00 | -1.00% | 25,200 |
| Aug 12, 2025 | 179.35 | 179.35 | 173.10 | 175.75 | 175.75 | -2.09% | 30,000 |
| Aug 11, 2025 | 190.95 | 190.95 | 177.00 | 179.50 | 179.50 | -0.88% | 36,000 |
| Aug 8, 2025 | 175.00 | 181.10 | 173.05 | 181.10 | 181.10 | 4.99% | 54,000 |
| Aug 7, 2025 | 168.00 | 172.50 | 168.00 | 172.50 | 172.50 | 0.23% | 8,400 |
| Aug 6, 2025 | 172.00 | 175.50 | 170.30 | 172.10 | 172.10 | -1.66% | 16,800 |
| Aug 5, 2025 | 172.50 | 175.00 | 170.00 | 175.00 | 175.00 | 2.04% | 33,600 |
| Aug 4, 2025 | 166.15 | 171.50 | 166.15 | 171.50 | 171.50 | 3.22% | 20,400 |
| Aug 1, 2025 | 165.00 | 169.90 | 165.00 | 166.15 | 166.15 | -1.16% | 25,200 |
| Jul 31, 2025 | 162.00 | 171.15 | 161.50 | 168.10 | 168.10 | 3.13% | 25,200 |
| Jul 30, 2025 | 165.00 | 168.00 | 162.00 | 163.00 | 163.00 | -1.81% | 50,400 |
| Jul 29, 2025 | 168.00 | 168.45 | 165.00 | 166.00 | 166.00 | 0.03% | 7,200 |
| Jul 28, 2025 | 167.00 | 170.40 | 162.00 | 165.95 | 165.95 | -0.57% | 88,800 |
| Jul 25, 2025 | 168.00 | 170.00 | 164.20 | 166.90 | 166.90 | -0.65% | 10,800 |
| Jul 24, 2025 | 165.05 | 173.50 | 165.00 | 168.00 | 168.00 | 0.54% | 20,400 |
| Jul 23, 2025 | 168.10 | 169.80 | 165.00 | 167.10 | 167.10 | -1.09% | 9,600 |
| Jul 22, 2025 | 169.00 | 172.00 | 167.00 | 168.95 | 168.95 | 2.86% | 37,200 |
| Jul 21, 2025 | 162.00 | 167.00 | 161.00 | 164.25 | 164.25 | -0.15% | 33,600 |
| Jul 18, 2025 | 170.00 | 170.00 | 163.50 | 164.50 | 164.50 | -3.74% | 18,000 |
| Jul 17, 2025 | 171.00 | 171.00 | 169.90 | 170.90 | 170.90 | 0.53% | 6,000 |
| Jul 16, 2025 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | 1.80% | 19,200 |
| Jul 15, 2025 | 169.50 | 169.50 | 163.00 | 167.00 | 167.00 | -0.60% | 31,200 |
| Jul 14, 2025 | 164.60 | 169.95 | 164.60 | 168.00 | 168.00 | 1.45% | 12,000 |
| Jul 11, 2025 | 171.20 | 173.35 | 165.10 | 165.60 | 165.60 | -3.69% | 103,200 |
| Jul 10, 2025 | 169.50 | 172.00 | 168.00 | 171.95 | 171.95 | 0.85% | 24,000 |
| Jul 9, 2025 | 174.00 | 174.00 | 168.00 | 170.50 | 170.50 | 1.10% | 32,400 |
| Jul 8, 2025 | 171.00 | 172.00 | 167.50 | 168.65 | 168.65 | 0.51% | 26,400 |
| Jul 7, 2025 | 171.15 | 175.25 | 167.80 | 167.80 | 167.80 | 0.51% | 49,200 |
| Jul 4, 2025 | 161.00 | 168.95 | 161.00 | 166.95 | 166.95 | 1.95% | 24,000 |
| Jul 3, 2025 | 164.40 | 165.50 | 155.00 | 163.75 | 163.75 | 1.42% | 44,400 |
| Jul 2, 2025 | 153.50 | 161.45 | 153.50 | 161.45 | 161.45 | 4.23% | 30,000 |
| Jul 1, 2025 | 144.90 | 156.85 | 144.90 | 154.90 | 154.90 | 3.68% | 60,000 |
| Jun 30, 2025 | 150.80 | 153.00 | 148.00 | 149.40 | 149.40 | -0.40% | 78,000 |
| Jun 27, 2025 | 145.25 | 151.00 | 145.25 | 150.00 | 150.00 | 1.32% | 70,800 |
| Jun 26, 2025 | 146.70 | 150.00 | 145.00 | 148.05 | 148.05 | -0.13% | 103,200 |
| Jun 25, 2025 | 155.80 | 155.80 | 148.05 | 148.25 | 148.25 | -4.88% | 160,800 |
| Jun 24, 2025 | 161.90 | 161.90 | 147.25 | 155.85 | 155.85 | 0.55% | 61,200 |
| Jun 23, 2025 | 150.20 | 158.00 | 150.20 | 155.00 | 155.00 | 1.14% | 15,600 |
| Jun 20, 2025 | 156.00 | 156.60 | 148.20 | 153.25 | 153.25 | -1.76% | 24,000 |
| Jun 19, 2025 | 167.00 | 167.00 | 155.15 | 156.00 | 156.00 | -4.47% | 31,200 |