Canada markets open in 7 hours 48 minutes

Country Club Hospitality & Holidays Limited (CCHHL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
15.22-0.14 (-0.91%)
As of 10:47AM IST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.3515.4415.0015.2215.221,970
Apr 25, 202415.3015.5014.9615.3615.3610,560
Apr 24, 202414.8015.2014.8014.9614.969,948
Apr 23, 202415.0515.1514.6515.0015.007,107
Apr 22, 202415.2515.2514.7014.7514.757,659
Apr 19, 202414.5015.2014.5014.9514.957,241
Apr 18, 202415.2015.4414.2615.0715.0724,710
Apr 16, 202415.4015.8014.9014.9714.9724,969
Apr 15, 202415.4615.4615.0015.2115.2135,020
Apr 12, 202414.3315.7814.3315.7815.7866,834
Apr 10, 202415.1015.2314.7515.0315.0314,420
Apr 09, 202415.0615.7014.7114.8014.8010,965
Apr 08, 202415.6015.6914.9515.2515.2525,784
Apr 05, 202415.0015.4514.8015.3315.336,092
Apr 04, 202415.1015.7914.7514.9814.9818,939
Apr 03, 202414.4115.1314.1215.1315.1324,263
Apr 02, 202414.4014.4114.0014.4114.4126,277
Apr 01, 202413.7313.7313.7313.7313.73927
Mar 28, 202413.0813.0813.0813.0813.0866,102
Mar 27, 202412.8312.8312.8312.8312.833,061
Mar 26, 202412.5812.5812.5812.5812.5823,706
Mar 22, 202412.3412.3412.3412.3412.344,554
Mar 21, 202412.1912.1912.0612.1012.1035,460
Mar 20, 202412.2412.2412.2412.2412.2410,970
Mar 19, 202412.7012.7012.4812.4812.487,817
Mar 18, 202412.7312.7312.7312.7312.7312,504
Mar 15, 202412.9812.9812.9812.9812.9832,898
Mar 14, 202413.2413.2413.2413.2413.245,796
Mar 13, 202413.5113.5113.5113.5113.517,701
Mar 12, 202413.4113.7813.4013.7813.7820,735
Mar 11, 202413.6614.0013.6513.6713.6713,023
Mar 07, 202413.8814.4313.8813.9013.9010,841
Mar 06, 202414.1514.5014.1414.1514.1520,830
Mar 05, 202414.4114.4214.4114.4214.4228,315
Mar 04, 202414.7014.7014.7014.7014.7016,632
Mar 01, 202415.6515.6515.3015.3015.3025,591
Feb 29, 202415.6115.6115.6115.6115.61805
Feb 28, 202415.9215.9215.9215.9215.922,391
Feb 27, 202416.5316.5316.2416.2416.247,834
Feb 26, 202416.5816.5816.5716.5716.5715,444
Feb 23, 202417.2517.2516.7816.8916.8913,227
Feb 22, 202417.8017.8016.7917.1117.1135,448
Feb 21, 202417.1517.3516.5017.0117.01101,180
Feb 20, 202417.3017.4016.4016.6916.6968,335
Feb 19, 202416.6216.6416.1716.6016.6067,650
Feb 16, 202415.8515.8515.4015.8515.8560,259
Feb 15, 202414.5015.1014.5015.1015.1040,441
Feb 14, 202414.9014.9014.1514.3914.3927,504
Feb 13, 202415.2015.2014.4814.6814.6838,463
Feb 12, 202416.0016.0015.0115.2415.2419,035
Feb 09, 202416.3016.4515.7415.7715.7764,299
Feb 08, 202417.2517.3016.3516.5616.5637,264
Feb 07, 202417.4717.4716.6517.0517.0547,774
Feb 06, 202416.0516.8015.9516.6616.6655,753
Feb 05, 202416.5716.9916.2516.3616.3623,910
Feb 02, 202416.8316.9016.5016.5716.5740,719
Feb 01, 202417.1517.1516.5016.5816.5815,676
Jan 31, 202416.7117.3016.3816.8116.8158,922
Jan 30, 202417.1517.1516.6016.8116.8117,468
Jan 29, 202417.0017.9516.3617.0017.0070,176
Jan 25, 202417.7517.7517.0017.2217.2228,692
Jan 24, 202417.7818.3916.8717.4917.49161,194
Jan 23, 202417.5818.9517.1317.8617.86405,307
Jan 19, 202415.7016.0715.6015.8215.8230,367
Jan 18, 2024------
Jan 17, 202415.7915.7915.3015.3515.3581,096
Jan 16, 202416.5016.5015.3615.7715.7750,690
Jan 15, 202415.7416.4815.6916.0216.02120,394
Jan 12, 202415.5916.1015.3315.4315.4393,896
Jan 11, 202415.7415.7615.4015.5215.52128,765
Jan 10, 202415.7115.8215.2615.4715.47162,890
Jan 09, 202415.7616.2115.6815.7115.7187,019
Jan 08, 202416.2716.4115.1315.8115.8183,028
Jan 05, 202416.0516.6715.6815.9415.94273,000
Jan 04, 202414.1515.7414.1515.7415.74831,855
Jan 03, 202414.4814.4814.2314.3114.3149,433
Jan 02, 202414.3314.5214.0914.2914.2935,871
Jan 01, 202414.0514.7713.6314.2414.24171,839
Dec 29, 202313.8513.8513.4813.7713.7745,801
Dec 28, 202313.8513.9513.6513.7413.7445,961
Dec 27, 202314.2514.2513.5513.7413.7457,633
Dec 26, 202314.2014.2413.8313.9113.9145,137
Dec 22, 202314.4014.4013.6513.9413.9474,221
Dec 21, 202313.1514.0012.7113.9713.97127,762
Dec 20, 202314.1514.5513.0013.1513.1586,419
Dec 19, 202314.1514.1613.7313.8013.8022,934
Dec 18, 202313.7514.1513.6014.0014.00117,162
Dec 15, 202313.9414.1913.5313.5813.5892,758
Dec 14, 202314.0914.2013.6313.7113.7176,953
Dec 13, 202313.3614.4413.3013.8713.87246,514
Dec 12, 202314.1014.5014.1014.1814.18141,704
Dec 11, 202315.0015.0213.9814.0314.03279,562
Dec 08, 202315.6915.6914.5314.8014.80287,431
Dec 07, 202315.3016.3214.6515.1815.18340,475
Dec 06, 202314.0915.2914.0015.0415.04649,495
Dec 05, 202312.0614.1411.8013.9013.902,347,733
Dec 04, 202310.1111.7910.1111.7911.79913,880
Dec 01, 20239.6610.009.669.839.8323,931
Nov 30, 20239.859.859.569.709.709,292
Nov 29, 20239.9510.009.709.849.8423,672
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...