Country Club Hos

Country Club Hospitality & Holidays Ltd Historical Data

NSEBSE

₹16.78

(-0.42%)

Oct 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Sep-2025	17.17	17.37	16.8	17	279	7,22,421.01	27,481
25-Sep-2025	16.86	17.4	16.86	16.99	189	3,33,763.22	13,465
26-Sep-2025	17.3	17.65	16.74	17.44	402	13,93,847.41	46,075
29-Sep-2025	17.77	17.77	16.6	16.78	417	7,13,902.22	25,069
30-Sep-2025	16.7	17.77	16.49	17.46	281	6,54,443.57	29,411
01-Oct-2025	17.49	17.89	16.93	17.77	326	9,52,496.01	43,830
03-Oct-2025	17.99	17.99	17.06	17.41	561	7,61,475.93	27,562
06-Oct-2025	17.41	17.41	16.85	17	230	8,83,387.01	44,230
07-Oct-2025	17	17.43	16.65	16.9	229	7,66,794.51	26,578
08-Oct-2025	16.85	17.3	16.84	16.9	164	3,61,196.28	15,971
09-Oct-2025	16.61	17.14	16.61	16.85	157	2,57,032.45	12,581
10-Oct-2025	16.23	17.19	16.23	17	223	5,72,714.64	23,585
13-Oct-2025	16.62	17.06	16.62	16.85	244	8,14,391.92	42,530
14-Oct-2025	17.98	17.98	16.71	16.78	412	9,59,574.46	42,022

Country Club Hos: Related NEWS

No Record Found

Invest wise with Expert advice