Grand Continent Hotels Limited (NSE:GCHOTELS)
India · Delayed Price · Currency is INR 86.50
-1.45 (-1.65%)
At close: Mar 27, 2026
Grand Continent Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 92.50 | 92.50 | 85.00 | 86.50 | 86.50 | -1.65% | 28,200 |
| Mar 25, 2026 | 86.80 | 94.90 | 82.30 | 87.95 | 87.95 | -2.06% | 68,400 |
| Mar 24, 2026 | 85.70 | 98.00 | 84.00 | 89.80 | 89.80 | 8.19% | 79,800 |
| Mar 23, 2026 | 81.85 | 83.45 | 78.40 | 83.00 | 83.00 | -1.19% | 39,000 |
| Mar 20, 2026 | 85.00 | 85.95 | 83.50 | 84.00 | 84.00 | -4.65% | 96,000 |
| Mar 19, 2026 | 88.15 | 94.00 | 87.05 | 88.10 | 88.10 | -5.17% | 24,000 |
| Mar 18, 2026 | 98.00 | 98.00 | 92.00 | 92.90 | 92.90 | -3.08% | 55,200 |
| Mar 17, 2026 | 89.95 | 96.75 | 87.20 | 95.85 | 95.85 | 6.56% | 46,800 |
| Mar 16, 2026 | 92.30 | 92.30 | 85.00 | 89.95 | 89.95 | -2.55% | 64,800 |
| Mar 13, 2026 | 92.90 | 94.60 | 87.15 | 92.30 | 92.30 | -3.20% | 34,200 |
| Mar 12, 2026 | 99.00 | 99.50 | 92.30 | 95.35 | 95.35 | -4.07% | 44,400 |
| Mar 11, 2026 | 103.80 | 103.80 | 99.00 | 99.40 | 99.40 | -4.24% | 13,200 |
| Mar 10, 2026 | 105.95 | 105.95 | 97.10 | 103.80 | 103.80 | 0.83% | 23,400 |
| Mar 9, 2026 | 102.00 | 102.95 | 101.95 | 102.95 | 102.95 | 0.15% | 6,600 |
| Mar 6, 2026 | 104.00 | 108.30 | 100.10 | 102.80 | 102.80 | -0.72% | 36,000 |
| Mar 5, 2026 | 103.05 | 105.95 | 103.05 | 103.55 | 103.55 | 1.17% | 12,600 |
| Mar 4, 2026 | 105.00 | 105.00 | 100.80 | 102.35 | 102.35 | -2.66% | 15,600 |
| Mar 2, 2026 | 104.70 | 109.00 | 102.05 | 105.15 | 105.15 | -5.18% | 35,400 |
| Feb 27, 2026 | 108.00 | 114.85 | 107.05 | 110.90 | 110.90 | - | 10,800 |
| Feb 26, 2026 | 117.80 | 122.70 | 110.00 | 110.90 | 110.90 | -5.74% | 132,000 |
| Feb 25, 2026 | 116.20 | 120.00 | 116.20 | 117.65 | 117.65 | 1.03% | 33,600 |
| Feb 24, 2026 | 121.95 | 122.00 | 115.00 | 116.45 | 116.45 | -1.31% | 15,000 |
| Feb 23, 2026 | 125.00 | 126.20 | 118.00 | 118.00 | 118.00 | -3.08% | 29,400 |
| Feb 20, 2026 | 123.35 | 127.50 | 120.00 | 121.75 | 121.75 | 1.93% | 101,400 |
| Feb 19, 2026 | 123.00 | 125.90 | 119.30 | 119.45 | 119.45 | -2.89% | 43,800 |
| Feb 18, 2026 | 123.00 | 130.00 | 120.05 | 123.00 | 123.00 | -0.20% | 31,800 |
| Feb 17, 2026 | 127.00 | 127.00 | 123.15 | 123.25 | 123.25 | -3.71% | 32,400 |
| Feb 16, 2026 | 130.00 | 130.95 | 125.00 | 128.00 | 128.00 | -0.08% | 7,200 |
| Feb 13, 2026 | 124.15 | 130.15 | 124.15 | 128.10 | 128.10 | 3.22% | 16,200 |
| Feb 12, 2026 | 128.00 | 130.25 | 123.10 | 124.10 | 124.10 | -2.82% | 42,000 |
| Feb 11, 2026 | 129.90 | 129.95 | 126.00 | 127.70 | 127.70 | -1.84% | 22,200 |
| Feb 10, 2026 | 138.00 | 138.15 | 129.90 | 130.10 | 130.10 | -3.81% | 44,400 |
| Feb 9, 2026 | 130.00 | 135.25 | 130.00 | 135.25 | 135.25 | 5.79% | 13,800 |
| Feb 6, 2026 | 131.75 | 131.75 | 125.00 | 127.85 | 127.85 | -2.96% | 38,400 |
| Feb 5, 2026 | 138.10 | 141.60 | 130.00 | 131.75 | 131.75 | -4.60% | 51,000 |
| Feb 4, 2026 | 143.55 | 152.95 | 135.35 | 138.10 | 138.10 | -3.80% | 18,000 |
| Feb 3, 2026 | 143.90 | 145.00 | 143.50 | 143.55 | 143.55 | 4.78% | 5,400 |
| Feb 2, 2026 | 130.00 | 137.20 | 130.00 | 137.00 | 137.00 | 5.10% | 4,200 |
| Feb 1, 2026 | 142.00 | 142.00 | 130.30 | 130.35 | 130.35 | -3.41% | 2,400 |
| Jan 30, 2026 | 134.00 | 135.00 | 131.05 | 134.95 | 134.95 | -2.39% | 17,400 |
| Jan 29, 2026 | 142.00 | 142.90 | 135.10 | 138.25 | 138.25 | -3.32% | 15,000 |
| Jan 28, 2026 | 137.10 | 143.00 | 137.10 | 143.00 | 143.00 | 4.38% | 1,800 |
| Jan 27, 2026 | 135.40 | 139.95 | 128.70 | 137.00 | 137.00 | -2.94% | 46,200 |
| Jan 23, 2026 | 139.00 | 145.95 | 137.00 | 141.15 | 141.15 | 0.46% | 16,800 |
| Jan 22, 2026 | 151.50 | 151.50 | 138.00 | 140.50 | 140.50 | -0.78% | 29,400 |
| Jan 21, 2026 | 142.00 | 150.00 | 137.25 | 141.60 | 141.60 | -4.16% | 25,200 |
| Jan 20, 2026 | 146.10 | 154.95 | 144.05 | 147.75 | 147.75 | -5.29% | 11,400 |
| Jan 19, 2026 | 150.50 | 157.00 | 140.00 | 156.00 | 156.00 | 2.63% | 34,200 |
| Jan 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3.79% | 600 |
| Jan 14, 2026 | 146.30 | 156.45 | 146.30 | 146.45 | 146.45 | -3.49% | 7,800 |