Grand Continent Hotels Limited (NSE:GCHOTELS)
India · Delayed Price · Currency is INR 111.65
-10.00 (-8.22%)
At close: May 27, 2026
Grand Continent Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 114.00 | 128.90 | 105.05 | 111.65 | 111.65 | -8.22% | 510,600 |
| May 26, 2026 | 115.00 | 127.65 | 107.00 | 121.65 | 121.65 | 14.33% | 410,400 |
| May 25, 2026 | 104.90 | 106.40 | 99.95 | 106.40 | 106.40 | 19.95% | 510,000 |
| May 22, 2026 | 87.25 | 95.90 | 85.60 | 88.70 | 88.70 | -1.44% | 74,400 |
| May 21, 2026 | 85.00 | 92.00 | 83.00 | 90.00 | 90.00 | 5.20% | 33,000 |
| May 20, 2026 | 91.50 | 91.50 | 85.00 | 85.55 | 85.55 | -4.84% | 60,000 |
| May 19, 2026 | 92.55 | 95.10 | 87.15 | 89.90 | 89.90 | -4.16% | 66,600 |
| May 18, 2026 | 90.05 | 99.95 | 90.05 | 93.80 | 93.80 | -0.64% | 15,600 |
| May 15, 2026 | 95.00 | 100.95 | 93.05 | 94.40 | 94.40 | -2.63% | 19,800 |
| May 14, 2026 | 97.25 | 98.90 | 94.55 | 96.95 | 96.95 | 1.95% | 24,000 |
| May 13, 2026 | 94.95 | 97.00 | 94.50 | 95.10 | 95.10 | 0.16% | 17,400 |
| May 12, 2026 | 97.85 | 99.10 | 90.60 | 94.95 | 94.95 | -4.95% | 79,200 |
| May 11, 2026 | 101.15 | 102.20 | 98.75 | 99.90 | 99.90 | -3.94% | 47,400 |
| May 8, 2026 | 105.00 | 107.75 | 104.00 | 104.00 | 104.00 | -1.79% | 15,600 |
| May 7, 2026 | 104.15 | 107.00 | 102.50 | 105.90 | 105.90 | 0.86% | 18,000 |
| May 6, 2026 | 101.60 | 107.00 | 101.60 | 105.00 | 105.00 | 4.32% | 64,200 |
| May 5, 2026 | 98.95 | 107.00 | 96.25 | 100.65 | 100.65 | 3.23% | 46,800 |
| May 4, 2026 | 99.70 | 99.80 | 96.05 | 97.50 | 97.50 | 2.15% | 67,800 |
| Apr 30, 2026 | 99.00 | 99.00 | 94.60 | 95.45 | 95.45 | -3.29% | 45,000 |
| Apr 29, 2026 | 98.00 | 100.75 | 95.40 | 98.70 | 98.70 | 1.39% | 149,400 |
| Apr 28, 2026 | 97.60 | 101.75 | 96.00 | 97.35 | 97.35 | -2.01% | 22,200 |
| Apr 27, 2026 | 98.10 | 104.70 | 98.10 | 99.35 | 99.35 | -0.90% | 40,800 |
| Apr 24, 2026 | 98.00 | 106.00 | 95.50 | 100.25 | 100.25 | -1.57% | 72,000 |
| Apr 23, 2026 | 102.05 | 105.90 | 91.00 | 101.85 | 101.85 | -1.93% | 45,600 |
| Apr 22, 2026 | 103.40 | 108.00 | 100.40 | 103.85 | 103.85 | 0.39% | 18,600 |
| Apr 21, 2026 | 97.20 | 114.65 | 95.55 | 103.45 | 103.45 | 6.43% | 98,400 |
| Apr 20, 2026 | 95.00 | 97.85 | 94.20 | 97.20 | 97.20 | -0.92% | 17,400 |
| Apr 17, 2026 | 95.00 | 98.80 | 95.00 | 98.10 | 98.10 | 4.20% | 23,400 |
| Apr 16, 2026 | 93.40 | 97.50 | 93.25 | 94.15 | 94.15 | 0.91% | 27,000 |
| Apr 15, 2026 | 98.40 | 101.95 | 91.00 | 93.30 | 93.30 | -5.18% | 95,400 |
| Apr 13, 2026 | 97.90 | 98.50 | 95.65 | 98.40 | 98.40 | -0.20% | 12,000 |
| Apr 10, 2026 | 97.25 | 99.00 | 95.60 | 98.60 | 98.60 | 1.39% | 16,800 |
| Apr 9, 2026 | 94.95 | 98.75 | 93.05 | 97.25 | 97.25 | 2.05% | 31,800 |
| Apr 8, 2026 | 96.00 | 101.95 | 94.00 | 95.30 | 95.30 | 1.22% | 75,600 |
| Apr 7, 2026 | 92.30 | 96.95 | 92.30 | 94.15 | 94.15 | -0.21% | 34,200 |
| Apr 6, 2026 | 86.30 | 96.70 | 86.20 | 94.35 | 94.35 | 5.83% | 35,400 |
| Apr 2, 2026 | 85.00 | 90.00 | 85.00 | 89.15 | 89.15 | 3.84% | 27,000 |
| Apr 1, 2026 | 81.55 | 88.00 | 81.05 | 85.85 | 85.85 | 9.64% | 33,600 |
| Mar 30, 2026 | 94.70 | 94.70 | 76.50 | 78.30 | 78.30 | -9.48% | 241,800 |
| 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 |