Grand Continent Hotels Limited (NSE:GCHOTELS)
India
· Delayed Price · Currency is INR 102.95
+0.15 (0.15%)
At close: Mar 9, 2026
Grand Continent Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.00 | 108.30 | 100.10 | 102.80 | 102.80 | -0.72% | 36,000 |
| Mar 5, 2026 | 103.05 | 105.95 | 103.05 | 103.55 | 103.55 | 1.17% | 12,600 |
| Mar 4, 2026 | 105.00 | 105.00 | 100.80 | 102.35 | 102.35 | -2.66% | 15,600 |
| Mar 2, 2026 | 104.70 | 109.00 | 102.05 | 105.15 | 105.15 | -5.18% | 35,400 |
| Feb 27, 2026 | 108.00 | 114.85 | 107.05 | 110.90 | 110.90 | - | 10,800 |
| Feb 26, 2026 | 117.80 | 122.70 | 110.00 | 110.90 | 110.90 | -5.74% | 132,000 |
| Feb 25, 2026 | 116.20 | 120.00 | 116.20 | 117.65 | 117.65 | 1.03% | 33,600 |
| Feb 24, 2026 | 121.95 | 122.00 | 115.00 | 116.45 | 116.45 | -1.31% | 15,000 |
| Feb 23, 2026 | 125.00 | 126.20 | 118.00 | 118.00 | 118.00 | -3.08% | 29,400 |
| Feb 20, 2026 | 123.35 | 127.50 | 120.00 | 121.75 | 121.75 | 1.93% | 101,400 |
| Feb 19, 2026 | 123.00 | 125.90 | 119.30 | 119.45 | 119.45 | -2.89% | 43,800 |
| Feb 18, 2026 | 123.00 | 130.00 | 120.05 | 123.00 | 123.00 | -0.20% | 31,800 |
| Feb 17, 2026 | 127.00 | 127.00 | 123.15 | 123.25 | 123.25 | -3.71% | 32,400 |
| Feb 16, 2026 | 130.00 | 130.95 | 125.00 | 128.00 | 128.00 | -0.08% | 7,200 |
| Feb 13, 2026 | 124.15 | 130.15 | 124.15 | 128.10 | 128.10 | 3.22% | 16,200 |
| Feb 12, 2026 | 128.00 | 130.25 | 123.10 | 124.10 | 124.10 | -2.82% | 42,000 |
| Feb 11, 2026 | 129.90 | 129.95 | 126.00 | 127.70 | 127.70 | -1.84% | 22,200 |
| Feb 10, 2026 | 138.00 | 138.15 | 129.90 | 130.10 | 130.10 | -3.81% | 44,400 |
| Feb 9, 2026 | 130.00 | 135.25 | 130.00 | 135.25 | 135.25 | 5.79% | 13,800 |
| Feb 6, 2026 | 131.75 | 131.75 | 125.00 | 127.85 | 127.85 | -2.96% | 38,400 |
| Feb 5, 2026 | 138.10 | 141.60 | 130.00 | 131.75 | 131.75 | -4.60% | 51,000 |
| Feb 4, 2026 | 143.55 | 152.95 | 135.35 | 138.10 | 138.10 | -3.80% | 18,000 |
| Feb 3, 2026 | 143.90 | 145.00 | 143.50 | 143.55 | 143.55 | 4.78% | 5,400 |
| Feb 2, 2026 | 130.00 | 137.20 | 130.00 | 137.00 | 137.00 | 5.10% | 4,200 |
| Feb 1, 2026 | 142.00 | 142.00 | 130.30 | 130.35 | 130.35 | -3.41% | 2,400 |
| Jan 30, 2026 | 134.00 | 135.00 | 131.05 | 134.95 | 134.95 | -2.39% | 17,400 |
| Jan 29, 2026 | 142.00 | 142.90 | 135.10 | 138.25 | 138.25 | -3.32% | 15,000 |
| Jan 28, 2026 | 137.10 | 143.00 | 137.10 | 143.00 | 143.00 | 4.38% | 1,800 |
| Jan 27, 2026 | 135.40 | 139.95 | 128.70 | 137.00 | 137.00 | -2.94% | 46,200 |
| Jan 23, 2026 | 139.00 | 145.95 | 137.00 | 141.15 | 141.15 | 0.46% | 16,800 |
| Jan 22, 2026 | 151.50 | 151.50 | 138.00 | 140.50 | 140.50 | -0.78% | 29,400 |
| Jan 21, 2026 | 142.00 | 150.00 | 137.25 | 141.60 | 141.60 | -4.16% | 25,200 |
| Jan 20, 2026 | 146.10 | 154.95 | 144.05 | 147.75 | 147.75 | -5.29% | 11,400 |
| Jan 19, 2026 | 150.50 | 157.00 | 140.00 | 156.00 | 156.00 | 2.63% | 34,200 |
| Jan 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3.79% | 600 |
| Jan 14, 2026 | 146.30 | 156.45 | 146.30 | 146.45 | 146.45 | -3.49% | 7,800 |
| Jan 13, 2026 | 157.00 | 157.00 | 147.55 | 151.75 | 151.75 | -4.26% | 3,600 |
| Jan 12, 2026 | 151.00 | 158.50 | 151.00 | 158.50 | 158.50 | 2.92% | 4,200 |
| Jan 9, 2026 | 146.50 | 157.00 | 141.15 | 154.00 | 154.00 | 4.16% | 21,600 |
| Jan 8, 2026 | 158.95 | 158.95 | 147.20 | 147.85 | 147.85 | -5.41% | 5,400 |
| Jan 7, 2026 | 157.60 | 157.60 | 146.55 | 156.30 | 156.30 | -0.82% | 7,200 |
| Jan 6, 2026 | 158.00 | 158.00 | 157.60 | 157.60 | 157.60 | -1.50% | 3,000 |
| Jan 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 600 |
| Jan 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.18% | 600 |
| Jan 1, 2026 | 167.50 | 167.50 | 164.00 | 165.95 | 165.95 | -0.63% | 4,200 |
| Dec 31, 2025 | 163.00 | 168.95 | 163.00 | 167.00 | 167.00 | 6.30% | 1,800 |
| Dec 30, 2025 | 163.00 | 164.85 | 153.00 | 157.10 | 157.10 | -3.62% | 10,200 |
| Dec 29, 2025 | 158.00 | 163.00 | 154.50 | 163.00 | 163.00 | 2.52% | 12,000 |
| Dec 26, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 600 |
| Dec 24, 2025 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 9,000 |
| Dec 23, 2025 | 151.45 | 159.50 | 149.95 | 159.00 | 159.00 | 1.86% | 7,200 |
| Dec 22, 2025 | 142.50 | 164.00 | 142.50 | 156.10 | 156.10 | -1.20% | 7,800 |
| Dec 19, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 4,200 |
| Dec 18, 2025 | 170.00 | 170.00 | 157.05 | 158.00 | 158.00 | 0.96% | 4,800 |
| Dec 17, 2025 | 158.05 | 158.05 | 155.25 | 156.50 | 156.50 | -7.42% | 6,000 |
| Dec 15, 2025 | 170.90 | 170.90 | 158.10 | 169.05 | 169.05 | -1.08% | 17,400 |
| Dec 12, 2025 | 174.90 | 175.00 | 169.95 | 170.90 | 170.90 | -1.67% | 8,400 |
| Dec 11, 2025 | 169.50 | 174.95 | 169.40 | 173.80 | 173.80 | 0.46% | 13,800 |
| Dec 10, 2025 | 160.00 | 173.00 | 152.20 | 173.00 | 173.00 | 9.56% | 25,200 |
| Dec 9, 2025 | 144.00 | 158.95 | 137.00 | 157.90 | 157.90 | 9.27% | 61,200 |
| Dec 8, 2025 | 155.00 | 155.00 | 142.00 | 144.50 | 144.50 | -4.37% | 27,600 |
| Dec 5, 2025 | 154.00 | 155.00 | 148.00 | 151.10 | 151.10 | -1.88% | 19,800 |
| Dec 4, 2025 | 154.95 | 156.90 | 152.05 | 154.00 | 154.00 | 1.32% | 18,600 |
| Dec 3, 2025 | 155.00 | 159.05 | 152.00 | 152.00 | 152.00 | -5.00% | 52,200 |
| Dec 2, 2025 | 157.00 | 163.85 | 154.00 | 160.00 | 160.00 | 1.27% | 30,600 |
| Dec 1, 2025 | 170.00 | 170.00 | 157.55 | 158.00 | 158.00 | -4.24% | 32,400 |
| Nov 28, 2025 | 157.70 | 165.55 | 156.00 | 165.00 | 165.00 | 4.63% | 94,200 |
| Nov 27, 2025 | 155.00 | 161.95 | 153.20 | 157.70 | 157.70 | -2.20% | 74,400 |
| Nov 26, 2025 | 146.00 | 161.30 | 146.00 | 161.25 | 161.25 | 4.95% | 267,000 |
| Nov 25, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -4.98% | 6,600 |
| Nov 24, 2025 | 161.80 | 161.80 | 161.70 | 161.70 | 161.70 | -4.99% | 8,400 |
| Nov 21, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -5.00% | 4,800 |
| Nov 20, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -4.99% | 4,800 |
| Nov 19, 2025 | 188.55 | 189.00 | 188.55 | 188.55 | 188.55 | -4.99% | 12,600 |
| Nov 18, 2025 | 198.45 | 198.45 | 198.00 | 198.45 | 198.45 | 5.00% | 2,400 |
| Nov 17, 2025 | 182.00 | 189.00 | 182.00 | 189.00 | 189.00 | 5.00% | 40,200 |
| Nov 14, 2025 | 172.50 | 184.95 | 172.50 | 180.00 | 180.00 | 1.49% | 21,600 |
| Nov 13, 2025 | 177.75 | 180.00 | 177.00 | 177.35 | 177.35 | -4.65% | 44,400 |
| Nov 12, 2025 | 191.60 | 191.60 | 182.65 | 186.00 | 186.00 | -2.92% | 16,800 |
| Nov 11, 2025 | 195.00 | 198.00 | 191.00 | 191.60 | 191.60 | -3.28% | 6,000 |
| Nov 10, 2025 | 192.90 | 198.90 | 190.00 | 198.10 | 198.10 | 3.72% | 11,400 |
| Nov 7, 2025 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | -1.55% | 12,000 |
| Nov 6, 2025 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -2.02% | 8,400 |
| Nov 4, 2025 | 199.50 | 199.50 | 198.00 | 198.00 | 198.00 | 1.02% | 3,000 |
| Nov 3, 2025 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | - | 10,800 |
| Oct 31, 2025 | 193.80 | 197.85 | 192.00 | 196.00 | 196.00 | 1.14% | 14,400 |
| Oct 30, 2025 | 201.95 | 201.95 | 193.80 | 193.80 | 193.80 | -5.00% | 43,200 |
| Oct 29, 2025 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 0.99% | 6,000 |
| Oct 28, 2025 | 206.00 | 206.65 | 202.00 | 202.00 | 202.00 | -2.25% | 24,000 |
| Oct 27, 2025 | 207.00 | 213.00 | 206.65 | 206.65 | 206.65 | -4.99% | 9,600 |
| Oct 24, 2025 | 217.00 | 217.50 | 216.00 | 217.50 | 217.50 | 3.82% | 6,000 |
| Oct 23, 2025 | 210.00 | 210.00 | 205.00 | 209.50 | 209.50 | -0.24% | 21,600 |
| Oct 21, 2025 | 211.85 | 211.85 | 210.00 | 210.00 | 210.00 | 3.50% | 2,400 |
| Oct 20, 2025 | 198.55 | 208.00 | 198.50 | 202.90 | 202.90 | -2.90% | 12,000 |
| Oct 16, 2025 | 209.00 | 209.00 | 208.70 | 208.95 | 208.95 | -0.50% | 109,200 |
| Oct 15, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1.69% | 114,000 |
| Oct 14, 2025 | 200.60 | 207.00 | 200.60 | 206.50 | 206.50 | -2.20% | 97,200 |
| Oct 13, 2025 | 229.70 | 232.00 | 211.10 | 211.15 | 211.15 | -4.97% | 32,400 |
| Oct 10, 2025 | 222.20 | 222.20 | 217.00 | 222.20 | 222.20 | 4.98% | 37,200 |
| Oct 9, 2025 | 210.90 | 211.65 | 210.90 | 211.65 | 211.65 | 4.99% | 22,800 |