Grand Continent Hotels Limited (NSE:GCHOTELS)
India · Delayed Price · Currency is INR 97.50
-0.80 (-0.81%)
At close: Aug 21, 2026
Grand Continent Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 96.10 | 100.95 | 96.10 | 97.50 | 97.50 | -0.81% | 15,000 |
| Aug 20, 2026 | 99.00 | 101.70 | 96.30 | 98.30 | 98.30 | -1.35% | 26,400 |
| Aug 19, 2026 | 102.60 | 104.50 | 98.65 | 99.65 | 99.65 | -2.30% | 14,400 |
| Aug 18, 2026 | 100.85 | 102.55 | 100.50 | 102.00 | 102.00 | 4.40% | 76,200 |
| Aug 17, 2026 | 93.50 | 97.70 | 93.50 | 97.70 | 97.70 | 5.00% | 36,600 |
| Aug 14, 2026 | 94.60 | 94.60 | 91.65 | 93.05 | 93.05 | -2.41% | 22,200 |
| Aug 13, 2026 | 100.15 | 100.15 | 94.85 | 95.35 | 95.35 | -4.46% | 58,200 |
| Aug 12, 2026 | 101.80 | 102.90 | 99.75 | 99.80 | 99.80 | -4.91% | 43,200 |
| Aug 11, 2026 | 104.65 | 105.00 | 100.05 | 104.95 | 104.95 | 0.29% | 41,400 |
| Aug 10, 2026 | 105.05 | 108.65 | 104.00 | 104.65 | 104.65 | -3.95% | 59,400 |
| Aug 7, 2026 | 104.55 | 108.95 | 101.00 | 108.95 | 108.95 | 3.76% | 60,600 |
| Aug 6, 2026 | 107.95 | 108.35 | 103.25 | 105.00 | 105.00 | -3.36% | 61,800 |
| Aug 5, 2026 | 104.95 | 109.00 | 102.00 | 108.65 | 108.65 | 4.42% | 42,600 |
| Aug 4, 2026 | 105.20 | 107.75 | 104.05 | 104.05 | 104.05 | -4.98% | 74,400 |
| Aug 3, 2026 | 108.20 | 111.00 | 103.55 | 109.50 | 109.50 | 0.46% | 99,000 |
| Jul 31, 2026 | 110.00 | 113.00 | 107.20 | 109.00 | 109.00 | -2.11% | 21,000 |
| Jul 30, 2026 | 109.90 | 112.50 | 105.00 | 111.35 | 111.35 | 1.23% | 20,400 |
| Jul 29, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | -3.17% | 19,200 |
| Jul 28, 2026 | 113.20 | 113.60 | 107.45 | 113.60 | 113.60 | 0.44% | 24,000 |
| Jul 27, 2026 | 116.00 | 116.90 | 110.20 | 113.10 | 113.10 | -2.50% | 19,800 |
| Jul 24, 2026 | 111.50 | 116.50 | 107.45 | 116.00 | 116.00 | 2.56% | 26,400 |
| Jul 23, 2026 | 113.10 | 120.80 | 111.20 | 113.10 | 113.10 | -1.78% | 39,000 |
| Jul 22, 2026 | 111.00 | 115.90 | 110.00 | 115.15 | 115.15 | 4.02% | 33,000 |
| Jul 21, 2026 | 111.95 | 111.95 | 107.00 | 110.70 | 110.70 | -1.12% | 14,400 |
| Jul 20, 2026 | 114.25 | 114.25 | 107.00 | 111.95 | 111.95 | -0.04% | 29,400 |
| Jul 17, 2026 | 113.90 | 115.10 | 109.15 | 112.00 | 112.00 | -2.44% | 39,000 |
| Jul 16, 2026 | 115.30 | 115.30 | 114.70 | 114.80 | 114.80 | -0.13% | 8,400 |
| Jul 15, 2026 | 114.10 | 118.70 | 111.70 | 114.95 | 114.95 | -0.99% | 18,000 |
| Jul 14, 2026 | 114.00 | 116.85 | 114.00 | 116.10 | 116.10 | -0.68% | 8,400 |
| Jul 13, 2026 | 117.50 | 118.00 | 113.10 | 116.90 | 116.90 | -1.72% | 18,600 |
| Jul 10, 2026 | 117.00 | 120.20 | 111.00 | 118.95 | 118.95 | 2.10% | 31,800 |
| Jul 9, 2026 | 118.30 | 118.30 | 113.00 | 116.50 | 116.50 | -1.52% | 25,200 |
| Jul 8, 2026 | 120.55 | 120.60 | 115.00 | 118.30 | 118.30 | -0.88% | 13,800 |
| 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 |