Country Club Hos

Country Club Hospitality & Holidays Ltd Historical Data

NSEBSE

₹18.04

(-3.84%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	17	17.69	16.8	16.93	627	9,89,351.85	35,879
25-Jun-2025	17.59	17.59	17.06	17.21	394	10,28,495.77	43,017
26-Jun-2025	17.01	17.39	16.76	17.11	1,102	8,08,663.16	30,587
27-Jun-2025	17	17.9	16.97	17.33	675	9,84,251.65	42,399
30-Jun-2025	17.16	17.63	16.62	16.97	670	13,31,815.44	64,040
01-Jul-2025	16.62	17.59	16.62	16.91	267	2,35,943.6	10,345
02-Jul-2025	16.71	17.19	16.71	17.02	399	5,06,751.54	18,413
03-Jul-2025	16.68	17.19	16.68	16.86	286	3,31,777.59	14,535
04-Jul-2025	17	17.09	16.67	16.84	310	4,04,350.65	16,169
07-Jul-2025	16.84	17.05	16.76	16.8	219	2,11,618.27	8,952
08-Jul-2025	16.88	17.2	16.51	16.63	523	5,96,609.05	23,235
09-Jul-2025	16.63	19.95	16.51	19.58	10,291	8,13,29,063	10,57,647
10-Jul-2025	19.99	20.99	18.82	19.77	6,081	2,45,77,214.85	4,35,764
11-Jul-2025	19.76	19.8	19.11	19.32	915	23,03,093.65	75,521
14-Jul-2025	19.33	20.29	18.74	18.95	1,113	31,16,898.93	91,711
15-Jul-2025	19.09	19.32	18.5	18.77	675	16,25,044.74	42,704
16-Jul-2025	19.6	19.6	18.63	18.98	629	17,58,129.11	40,134
17-Jul-2025	19	19.99	18.71	18.87	513	10,24,099.88	36,490
18-Jul-2025	18.89	19.49	18.62	19.09	504	8,85,657.49	34,475
21-Jul-2025	19.01	19.24	18.37	18.97	712	14,18,724.47	61,687
22-Jul-2025	18.75	19.9	18.7	18.76	759	16,45,169.57	51,636
23-Jul-2025	18.76	19.24	17.77	18.04	1,332	39,99,029.54	54,427

Country Club Hos: Related NEWS

No Record Found

Invest wise with Expert advice