Grand Continent Hotels Limited (NSE:GCHOTELS)
India · Delayed Price · Currency is INR 119.35
+2.10 (1.79%)
At close: Jul 7, 2026
Grand Continent Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 117.25 | 119.50 | 114.00 | 119.35 | 119.35 | 1.79% | 19,800 |
| Jul 6, 2026 | 115.35 | 120.00 | 114.00 | 117.25 | 117.25 | 1.65% | 30,000 |
| Jul 3, 2026 | 120.00 | 120.00 | 114.75 | 115.35 | 115.35 | -3.88% | 57,000 |
| Jul 2, 2026 | 120.10 | 125.00 | 118.10 | 120.00 | 120.00 | -0.08% | 14,400 |
| Jul 1, 2026 | 124.85 | 124.85 | 119.05 | 120.10 | 120.10 | -3.65% | 13,200 |
| Jun 30, 2026 | 117.30 | 129.60 | 117.30 | 124.65 | 124.65 | 0.97% | 36,000 |
| Jun 29, 2026 | 124.85 | 128.00 | 123.45 | 123.45 | 123.45 | -4.97% | 21,000 |
| Jun 25, 2026 | 132.85 | 132.85 | 126.30 | 129.90 | 129.90 | -2.22% | 13,200 |
| Jun 24, 2026 | 132.00 | 134.50 | 128.15 | 132.85 | 132.85 | -1.08% | 16,800 |
| Jun 23, 2026 | 138.95 | 138.95 | 133.00 | 134.30 | 134.30 | 0.52% | 60,000 |
| Jun 22, 2026 | 127.00 | 137.40 | 127.00 | 133.60 | 133.60 | 5.20% | 323,400 |
| Jun 19, 2026 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 1.03% | 11,400 |
| Jun 18, 2026 | 125.10 | 128.20 | 125.00 | 125.70 | 125.70 | 0.40% | 30,000 |
| Jun 17, 2026 | 123.00 | 129.50 | 122.95 | 125.20 | 125.20 | 1.87% | 58,200 |
| Jun 16, 2026 | 120.00 | 123.00 | 119.10 | 122.90 | 122.90 | 2.80% | 15,600 |
| Jun 15, 2026 | 130.20 | 130.20 | 118.90 | 119.55 | 119.55 | -5.90% | 103,200 |
| Jun 12, 2026 | 125.20 | 130.60 | 124.00 | 127.05 | 127.05 | 2.63% | 58,200 |
| Jun 11, 2026 | 130.00 | 130.95 | 119.00 | 123.80 | 123.80 | -5.24% | 66,000 |
| Jun 10, 2026 | 131.00 | 134.40 | 128.70 | 130.65 | 130.65 | -0.04% | 34,200 |
| Jun 9, 2026 | 131.95 | 132.00 | 127.20 | 130.70 | 130.70 | 0.73% | 35,400 |
| Jun 8, 2026 | 127.55 | 132.35 | 124.00 | 129.75 | 129.75 | 1.72% | 31,800 |
| Jun 5, 2026 | 129.00 | 129.00 | 126.00 | 127.55 | 127.55 | 1.55% | 45,600 |
| Jun 4, 2026 | 121.75 | 127.65 | 121.75 | 125.60 | 125.60 | 7.03% | 72,600 |
| Jun 3, 2026 | 116.00 | 118.75 | 114.20 | 117.35 | 117.35 | 0.73% | 25,800 |
| Jun 2, 2026 | 117.50 | 119.30 | 112.00 | 116.50 | 116.50 | -1.23% | 69,000 |
| Jun 1, 2026 | 112.20 | 122.75 | 111.60 | 117.95 | 117.95 | 5.12% | 96,600 |
| May 29, 2026 | 108.00 | 119.80 | 108.00 | 112.20 | 112.20 | 0.49% | 79,200 |
| 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 |