Grand Continent Hotels Limited (NSE:GCHOTELS)
India · Delayed Price · Currency is INR 113.95
-5.65 (-4.72%)
At close: Oct 1, 2026
Grand Continent Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 120.30 | 123.95 | 113.10 | 113.95 | 113.95 | -4.72% | 23,400 |
| Sep 30, 2026 | 122.00 | 125.95 | 112.65 | 119.60 | 119.60 | -4.13% | 82,200 |
| Sep 29, 2026 | 120.05 | 131.00 | 118.00 | 124.75 | 124.75 | 5.54% | 48,000 |
| Sep 28, 2026 | 107.65 | 123.00 | 105.00 | 118.20 | 118.20 | -4.29% | 211,200 |
| Sep 25, 2026 | 130.00 | 131.00 | 123.50 | 123.50 | 123.50 | -5.00% | 63,600 |
| Sep 24, 2026 | 129.80 | 135.50 | 129.80 | 130.00 | 130.00 | - | 52,200 |
| Sep 23, 2026 | 127.00 | 133.10 | 125.95 | 130.00 | 130.00 | 2.52% | 29,400 |
| Sep 22, 2026 | 126.80 | 126.80 | 118.00 | 126.80 | 126.80 | 4.97% | 99,000 |
| Sep 21, 2026 | 119.00 | 120.80 | 113.00 | 120.80 | 120.80 | 5.00% | 44,400 |
| Sep 18, 2026 | 113.40 | 115.05 | 113.00 | 115.05 | 115.05 | 4.97% | 35,400 |
| Sep 17, 2026 | 107.00 | 111.00 | 103.95 | 109.60 | 109.60 | 0.83% | 21,000 |
| Sep 16, 2026 | 100.50 | 110.65 | 100.15 | 108.70 | 108.70 | 3.13% | 54,000 |
| Sep 15, 2026 | 101.50 | 105.85 | 100.00 | 105.40 | 105.40 | 4.51% | 58,200 |
| Sep 11, 2026 | 95.20 | 101.00 | 94.00 | 100.85 | 100.85 | 4.83% | 43,800 |
| Sep 10, 2026 | 98.70 | 98.70 | 95.20 | 96.20 | 96.20 | -3.22% | 24,600 |
| Sep 9, 2026 | 96.50 | 103.00 | 95.55 | 99.40 | 99.40 | 0.25% | 25,200 |
| Sep 8, 2026 | 98.00 | 99.15 | 95.30 | 99.15 | 99.15 | -0.05% | 25,800 |
| Sep 7, 2026 | 99.00 | 101.20 | 97.00 | 99.20 | 99.20 | -0.65% | 42,000 |
| Sep 4, 2026 | 96.90 | 101.90 | 95.20 | 99.85 | 99.85 | 1.63% | 19,800 |
| Sep 3, 2026 | 100.00 | 100.00 | 96.20 | 98.25 | 98.25 | -0.20% | 18,000 |
| Sep 2, 2026 | 95.00 | 98.45 | 92.00 | 98.45 | 98.45 | 4.96% | 71,400 |
| Sep 1, 2026 | 92.90 | 96.80 | 92.90 | 93.80 | 93.80 | 0.54% | 70,200 |
| Aug 31, 2026 | 95.75 | 95.75 | 91.80 | 93.30 | 93.30 | -3.42% | 96,000 |
| Aug 28, 2026 | 95.50 | 97.50 | 93.10 | 96.60 | 96.60 | -0.31% | 42,600 |
| Aug 27, 2026 | 94.40 | 96.90 | 94.40 | 96.90 | 96.90 | 1.63% | 20,400 |
| Aug 26, 2026 | 95.00 | 97.90 | 94.00 | 95.35 | 95.35 | -0.42% | 42,600 |
| Aug 25, 2026 | 97.50 | 99.80 | 94.95 | 95.75 | 95.75 | -2.84% | 30,600 |
| Aug 24, 2026 | 97.30 | 100.00 | 97.00 | 98.55 | 98.55 | 1.08% | 28,200 |
| 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 |