Country Club Hospitality & Holidays Limited (BOM:526550)
India
· Delayed Price · Currency is INR 13.78
-0.08 (-0.58%)
At close: Apr 28, 2026
BOM:526550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.51 | 14.35 | 13.51 | 13.61 | 13.61 | -1.23% | 1,356 |
| Apr 28, 2026 | 13.77 | 14.00 | 13.46 | 13.78 | 13.78 | -0.58% | 135 |
| Apr 27, 2026 | 14.24 | 14.24 | 13.80 | 13.86 | 13.86 | -4.08% | 5,645 |
| Apr 24, 2026 | 14.01 | 14.50 | 13.75 | 14.45 | 14.45 | -2.30% | 6,003 |
| Apr 23, 2026 | 14.36 | 14.79 | 14.33 | 14.79 | 14.79 | 1.93% | 221 |
| Apr 22, 2026 | 15.00 | 15.26 | 14.22 | 14.51 | 14.51 | 0.90% | 666 |
| Apr 21, 2026 | 14.54 | 14.64 | 14.36 | 14.38 | 14.38 | 0.21% | 1,063 |
| Apr 20, 2026 | 14.71 | 15.24 | 14.35 | 14.35 | 14.35 | -5.90% | 5,759 |
| Apr 17, 2026 | 15.14 | 15.28 | 14.38 | 15.25 | 15.25 | 3.04% | 3,603 |
| Apr 16, 2026 | 13.60 | 14.99 | 13.60 | 14.80 | 14.80 | 5.49% | 5,267 |
| Apr 15, 2026 | 13.06 | 14.30 | 13.01 | 14.03 | 14.03 | 4.70% | 7,071 |
| Apr 13, 2026 | 12.71 | 13.79 | 12.71 | 13.40 | 13.40 | -2.97% | 3,883 |
| Apr 10, 2026 | 13.60 | 13.90 | 12.72 | 13.81 | 13.81 | 6.15% | 8,021 |
| Apr 9, 2026 | 12.44 | 13.17 | 12.01 | 13.01 | 13.01 | 4.25% | 6,244 |
| Apr 8, 2026 | 11.94 | 12.85 | 11.80 | 12.48 | 12.48 | 6.67% | 7,160 |
| Apr 7, 2026 | 11.03 | 11.75 | 11.03 | 11.70 | 11.70 | 1.83% | 55 |
| Apr 6, 2026 | 10.55 | 11.70 | 10.55 | 11.49 | 11.49 | 2.13% | 497 |
| Apr 2, 2026 | 11.02 | 11.37 | 10.93 | 11.25 | 11.25 | 1.08% | 5,285 |
| Apr 1, 2026 | 12.50 | 12.50 | 10.80 | 11.13 | 11.13 | 5.50% | 813 |
| Mar 30, 2026 | 11.00 | 11.00 | 10.39 | 10.55 | 10.55 | -4.09% | 4,664 |
| Mar 27, 2026 | 10.21 | 11.64 | 9.90 | 11.00 | 11.00 | 1.01% | 12,086 |
| Mar 25, 2026 | 11.09 | 11.55 | 10.77 | 10.89 | 10.89 | -0.09% | 2,891 |
| Mar 24, 2026 | 12.99 | 12.99 | 10.80 | 10.90 | 10.90 | -3.63% | 15,761 |
| Mar 23, 2026 | 14.60 | 14.60 | 11.12 | 11.31 | 11.31 | -8.72% | 11,250 |
| Mar 20, 2026 | 12.73 | 13.32 | 12.08 | 12.39 | 12.39 | -0.72% | 8,529 |
| Mar 19, 2026 | 12.14 | 12.80 | 11.70 | 12.48 | 12.48 | 1.55% | 1,433 |
| Mar 18, 2026 | 11.78 | 12.29 | 11.37 | 12.29 | 12.29 | 4.60% | 6,287 |
| Mar 17, 2026 | 12.34 | 12.34 | 11.59 | 11.75 | 11.75 | 2.35% | 1,347 |
| Mar 16, 2026 | 12.04 | 12.60 | 11.16 | 11.48 | 11.48 | -4.25% | 1,807 |
| Mar 13, 2026 | 12.69 | 12.69 | 11.81 | 11.99 | 11.99 | -4.99% | 1,569 |
| Mar 12, 2026 | 11.71 | 13.00 | 11.71 | 12.62 | 12.62 | -1.17% | 6,068 |
| Mar 11, 2026 | 12.76 | 13.44 | 12.43 | 12.77 | 12.77 | - | 4,376 |
| Mar 10, 2026 | 12.76 | 13.22 | 12.75 | 12.77 | 12.77 | 1.11% | 452 |
| Mar 9, 2026 | 11.65 | 14.80 | 11.65 | 12.63 | 12.63 | -2.85% | 3,364 |
| Mar 6, 2026 | 12.78 | 13.00 | 12.78 | 13.00 | 13.00 | 0.31% | 2,882 |
| Mar 5, 2026 | 12.64 | 14.14 | 12.64 | 12.96 | 12.96 | -0.08% | 1,180 |
| Mar 4, 2026 | 12.87 | 13.13 | 12.26 | 12.97 | 12.97 | -0.31% | 2,663 |
| Mar 2, 2026 | 13.00 | 13.99 | 12.70 | 13.01 | 13.01 | -3.84% | 265 |
| Feb 27, 2026 | 13.03 | 13.55 | 13.02 | 13.53 | 13.53 | 3.76% | 533 |
| Feb 26, 2026 | 13.18 | 13.66 | 13.00 | 13.04 | 13.04 | -0.99% | 3,369 |
| Feb 25, 2026 | 13.90 | 13.90 | 13.00 | 13.17 | 13.17 | -3.66% | 3,430 |
| Feb 24, 2026 | 13.48 | 13.75 | 13.43 | 13.67 | 13.67 | 0.51% | 45 |
| Feb 23, 2026 | 13.81 | 14.01 | 13.45 | 13.60 | 13.60 | -1.66% | 2,856 |
| Feb 20, 2026 | 13.82 | 13.83 | 13.67 | 13.83 | 13.83 | -0.22% | 28 |
| Feb 19, 2026 | 13.85 | 14.24 | 13.66 | 13.86 | 13.86 | -0.36% | 1,117 |
| Feb 18, 2026 | 14.60 | 15.00 | 13.81 | 13.91 | 13.91 | 0.07% | 4,525 |
| Feb 17, 2026 | 14.84 | 14.84 | 13.53 | 13.90 | 13.90 | 1.39% | 1,037 |
| Feb 16, 2026 | 13.51 | 14.48 | 13.51 | 13.71 | 13.71 | -2.28% | 22 |
| Feb 13, 2026 | 13.79 | 14.69 | 13.21 | 14.03 | 14.03 | -0.28% | 4,651 |
| Feb 12, 2026 | 14.89 | 14.89 | 14.00 | 14.07 | 14.07 | 1.81% | 1,172 |
| Feb 11, 2026 | 13.85 | 14.21 | 13.81 | 13.82 | 13.82 | 0.51% | 286 |
| Feb 10, 2026 | 13.51 | 14.00 | 13.51 | 13.75 | 13.75 | -0.36% | 523 |
| Feb 9, 2026 | 14.20 | 14.43 | 13.45 | 13.80 | 13.80 | 3.76% | 1,905 |
| Feb 6, 2026 | 13.89 | 13.89 | 12.66 | 13.30 | 13.30 | -0.97% | 3,422 |
| Feb 5, 2026 | 14.04 | 14.04 | 13.22 | 13.43 | 13.43 | 1.90% | 33 |
| Feb 4, 2026 | 13.05 | 14.02 | 12.55 | 13.18 | 13.18 | 0.69% | 1,638 |
| Feb 3, 2026 | 11.21 | 13.62 | 11.21 | 13.09 | 13.09 | 2.91% | 1,680 |
| Feb 2, 2026 | 13.00 | 13.30 | 12.60 | 12.72 | 12.72 | 0.71% | 2,179 |
| Feb 1, 2026 | 13.23 | 13.79 | 12.51 | 12.63 | 12.63 | -4.54% | 989 |
| Jan 30, 2026 | 13.02 | 13.52 | 12.83 | 13.23 | 13.23 | 1.53% | 4,564 |
| Jan 29, 2026 | 13.10 | 13.49 | 13.00 | 13.03 | 13.03 | -3.41% | 5,691 |
| Jan 28, 2026 | 13.45 | 13.78 | 13.30 | 13.49 | 13.49 | 1.43% | 3,626 |
| Jan 27, 2026 | 13.13 | 14.08 | 13.13 | 13.30 | 13.30 | -3.41% | 6,147 |
| Jan 23, 2026 | 13.51 | 14.09 | 13.51 | 13.77 | 13.77 | 1.18% | 5,106 |
| Jan 22, 2026 | 13.74 | 14.59 | 13.61 | 13.61 | 13.61 | -2.02% | 165 |
| Jan 21, 2026 | 13.85 | 13.94 | 13.62 | 13.89 | 13.89 | -0.71% | 2,288 |
| Jan 20, 2026 | 14.20 | 14.29 | 13.50 | 13.99 | 13.99 | -3.38% | 7,536 |
| Jan 19, 2026 | 14.06 | 14.80 | 13.77 | 14.48 | 14.48 | 0.70% | 5,968 |
| Jan 16, 2026 | 13.98 | 14.88 | 13.79 | 14.38 | 14.38 | 1.84% | 8,042 |
| Jan 14, 2026 | 14.01 | 14.86 | 13.95 | 14.12 | 14.12 | 0.50% | 1,668 |
| Jan 13, 2026 | 14.47 | 14.48 | 13.82 | 14.05 | 14.05 | -1.40% | 4,860 |
| Jan 12, 2026 | 14.10 | 14.27 | 13.90 | 14.25 | 14.25 | -0.14% | 6,788 |
| Jan 9, 2026 | 14.16 | 14.55 | 14.15 | 14.27 | 14.27 | -2.26% | 243 |
| Jan 8, 2026 | 14.85 | 15.04 | 14.60 | 14.60 | 14.60 | -2.34% | 6,533 |
| Jan 7, 2026 | 15.02 | 15.10 | 14.82 | 14.95 | 14.95 | -0.86% | 1,038 |
| Jan 6, 2026 | 15.04 | 15.45 | 15.04 | 15.08 | 15.08 | -0.79% | 1,163 |
| Jan 5, 2026 | 15.23 | 15.94 | 15.12 | 15.20 | 15.20 | -0.78% | 5,578 |
| Jan 2, 2026 | 15.11 | 15.69 | 15.11 | 15.32 | 15.32 | 0.79% | 5,722 |
| Jan 1, 2026 | 15.20 | 16.27 | 15.20 | 15.20 | 15.20 | -0.46% | 2,358 |
| Dec 31, 2025 | 15.74 | 15.74 | 15.27 | 15.27 | 15.27 | 0.20% | 1,754 |
| Dec 30, 2025 | 15.39 | 15.76 | 15.05 | 15.24 | 15.24 | -1.04% | 5,666 |
| Dec 29, 2025 | 14.91 | 15.44 | 14.91 | 15.40 | 15.40 | -0.13% | 1,632 |
| Dec 26, 2025 | 15.41 | 15.89 | 15.41 | 15.42 | 15.42 | -0.06% | 3,917 |
| Dec 24, 2025 | 15.30 | 15.43 | 15.30 | 15.43 | 15.43 | 0.85% | 580 |
| Dec 23, 2025 | 15.22 | 15.30 | 15.22 | 15.30 | 15.30 | -0.39% | 12 |
| Dec 22, 2025 | 15.64 | 15.64 | 15.20 | 15.36 | 15.36 | 1.32% | 457 |
| Dec 19, 2025 | 15.40 | 15.40 | 15.15 | 15.16 | 15.16 | -0.20% | 6,041 |
| Dec 18, 2025 | 15.31 | 15.31 | 15.00 | 15.19 | 15.19 | -2.63% | 2,920 |
| Dec 17, 2025 | 15.44 | 15.63 | 14.96 | 15.60 | 15.60 | -0.26% | 6,853 |
| Dec 16, 2025 | 15.59 | 15.72 | 15.01 | 15.64 | 15.64 | 0.51% | 4,880 |
| Dec 15, 2025 | 15.51 | 15.61 | 15.21 | 15.56 | 15.56 | -0.13% | 1,179 |
| Dec 12, 2025 | 15.21 | 15.59 | 15.21 | 15.58 | 15.58 | 1.83% | 599 |
| Dec 11, 2025 | 17.88 | 17.88 | 15.20 | 15.30 | 15.30 | -1.48% | 1,117 |
| Dec 10, 2025 | 15.42 | 15.53 | 15.29 | 15.53 | 15.53 | 0.71% | 2,753 |
| Dec 9, 2025 | 15.28 | 15.86 | 15.02 | 15.42 | 15.42 | 0.92% | 2,480 |
| Dec 8, 2025 | 15.10 | 15.65 | 15.10 | 15.28 | 15.28 | -3.17% | 4,534 |
| Dec 5, 2025 | 15.32 | 16.54 | 15.32 | 15.78 | 15.78 | 0.57% | 833 |
| Dec 4, 2025 | 15.55 | 15.96 | 15.55 | 15.69 | 15.69 | -2.91% | 1,801 |
| Dec 3, 2025 | 16.00 | 16.28 | 15.67 | 16.16 | 16.16 | 1.00% | 2,757 |
| Dec 2, 2025 | 16.42 | 16.68 | 15.82 | 16.00 | 16.00 | 0.82% | 2,035 |