Country Club Hos

Country Club Hospitality & Holidays Ltd Historical Data

NSEBSE

₹17.01

(0.12%)

Sep 24, 2025|01:43:41 PM

Invest wise with Expert advice

From Date

24/08/2025

To Date

24/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	17.3	19.99	17.3	18.77	1,927	87,39,560.9	1,39,762
26-Aug-2025	19.39	19.39	18.33	18.72	1,587	18,74,434.19	30,702
28-Aug-2025	18.17	19.5	17.56	18.27	2,800	22,63,225.99	39,700
29-Aug-2025	18.5	18.83	18.09	18.34	1,383	13,07,179.26	24,224
01-Sep-2025	18.9	18.9	18	18.12	755	4,92,579.31	9,668
02-Sep-2025	18.03	18.49	17.35	17.63	525	13,32,876.32	49,673
03-Sep-2025	17.63	18.29	17.05	18.08	478	9,12,796.81	36,240
04-Sep-2025	17.72	18.17	17.5	17.56	413	6,80,008.7	25,960
05-Sep-2025	17.56	18.29	17.46	18.17	554	12,17,703.08	44,013
08-Sep-2025	18.17	18.39	17.6	17.78	407	8,79,847.83	30,867
09-Sep-2025	17.88	18.57	17.25	17.43	448	9,10,408.39	28,816
10-Sep-2025	18.19	18.19	17.42	17.82	289	2,66,655.35	10,914
11-Sep-2025	17.33	18.28	17.33	17.57	251	4,04,155.07	15,439
12-Sep-2025	17.69	17.98	17.5	17.65	194	3,12,690.86	11,781
15-Sep-2025	17.51	19.5	15.93	17.22	1,131	64,08,261.12	1,08,204
16-Sep-2025	17.31	17.86	17.3	17.37	415	9,89,098.58	45,203
17-Sep-2025	17.37	17.79	17	17.07	400	17,89,617.35	76,170
18-Sep-2025	17.69	17.69	17.05	17.13	368	5,22,402.9	19,433
19-Sep-2025	17.3	17.65	16.86	17.32	575	21,71,487.93	99,875
22-Sep-2025	17.68	17.68	16.85	17.03	352	9,24,170.93	36,322
23-Sep-2025	17.3	17.3	16.9	16.99	219	9,36,974.33	44,909

Country Club Hos: Related NEWS

No Record Found

Invest wise with Expert advice