Country Club Hos

Country Club Hospitality & Holidays Ltd Historical Data

NSEBSE

₹15.57

(-0.45%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	16.45	16.97	16.07	16.35	169	5,39,183.41	22,892
13-Nov-2025	16.03	17	16.03	16.59	134	3,95,339.24	18,959
14-Nov-2025	16.89	16.89	16.35	16.41	147	3,01,637.73	12,475
17-Nov-2025	16.41	16.74	16.16	16.24	237	3,84,451.7	16,363
18-Nov-2025	16.11	16.85	16.11	16.15	137	3,09,634.63	14,244
19-Nov-2025	16.24	16.7	16	16.51	307	6,74,002.84	30,436
20-Nov-2025	16.51	16.51	16.1	16.23	213	3,65,637.82	14,714
21-Nov-2025	16.3	16.37	16.06	16.18	86	1,86,710.28	7,688
24-Nov-2025	16.18	16.4	15.5	16.01	242	3,70,597.97	16,277
25-Nov-2025	16	16.29	15.55	15.72	224	9,24,823.59	51,194
26-Nov-2025	16	16.28	15.71	16	241	1,79,692.74	8,079
27-Nov-2025	16.01	16.21	15.82	15.88	128	1,50,544.37	7,178
28-Nov-2025	15.88	16.26	15.6	15.89	190	2,63,453.76	10,344
01-Dec-2025	15.71	16.5	15.71	15.92	144	2,23,958.58	11,359
02-Dec-2025	16.47	16.47	15.9	16.03	178	2,61,985.8	12,858
03-Dec-2025	15.83	16.03	15.75	15.91	186	3,65,212.93	14,985
04-Dec-2025	15.92	16	15.66	15.72	97	2,83,121.46	15,842
05-Dec-2025	15.72	15.99	15.63	15.8	159	2,37,437.47	11,037
08-Dec-2025	15.94	16.39	15.1	15.19	298	3,03,583.27	13,101
09-Dec-2025	15.15	16.35	15.02	15.42	252	4,45,959.55	18,333
10-Dec-2025	15.42	15.69	15.16	15.52	89	3,51,603.66	19,828
11-Dec-2025	15.6	16.2	15	15.64	213	3,97,286.99	18,929
12-Dec-2025	15.51	15.95	15.31	15.57	145	3,11,245.12	15,216

Country Club Hos: Related NEWS

No Record Found

Invest wise with Expert advice