Country Club Hos

Country Club Hospitality & Holidays Ltd Historical Data

NSEBSE

₹17.63

(-2.70%)

Sep 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	18	18.49	17.62	18.02	431	5,39,829.7	19,024
14-Aug-2025	18.77	18.77	17.52	17.85	502	7,56,099.7	31,054
18-Aug-2025	17.85	18.67	17.66	17.85	313	7,00,226.08	31,900
19-Aug-2025	17.99	18.34	17.65	17.85	221	5,01,698.05	19,593
20-Aug-2025	18	18.39	17.74	18.11	327	8,99,212.03	28,427
21-Aug-2025	18.23	18.25	17.23	17.54	325	7,90,202.58	32,268
22-Aug-2025	17.89	17.89	17.41	17.64	194	1,68,385.77	5,410
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

Country Club Hos: Related NEWS

No Record Found

Invest wise with Expert advice