Country Club Hos

Country Club Hospitality & Holidays Ltd Historical Data

NSEBSE

₹17.98

(1.87%)

Aug 13, 2025|09:39:52 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jul-2025	18.08	18.65	17.95	18.35	492	5,99,543.47	24,767
25-Jul-2025	18.02	18.59	17.73	18.33	752	13,90,979.69	39,930
28-Jul-2025	18.41	18.7	17.65	17.92	343	15,22,680.98	71,318
29-Jul-2025	17.47	18.69	17.47	18.29	303	3,82,073.52	10,143
30-Jul-2025	18.29	18.58	18.06	18.13	172	2,77,381.67	9,576
31-Jul-2025	17.59	18.5	17.59	17.93	282	4,99,811.11	24,214
01-Aug-2025	18.13	18.13	17.32	17.54	408	7,83,602.82	27,074
04-Aug-2025	17.86	18.9	16.65	18.43	566	12,05,496.47	33,400
05-Aug-2025	18.55	19.05	18.22	18.91	560	13,73,994.15	52,515
06-Aug-2025	18.75	19	18	18.2	869	15,80,448.24	51,326
07-Aug-2025	18.2	18.57	17.64	17.99	631	32,18,849.47	1,38,908
08-Aug-2025	17.76	18.79	17.49	17.69	1,061	13,52,840.36	36,199
11-Aug-2025	17.69	18	16.81	17.17	1,572	17,23,615.02	48,667
12-Aug-2025	17.02	18.5	16.92	17.65	752	9,55,548.49	33,625

Country Club Hos: Related NEWS

No Record Found

Invest wise with Expert advice