Country Club Hospitality & Holidays Limited (CCHHL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.60 | 16.85 | 15.00 | 15.40 | 15.40 | 506,501 |
| May 02, 2024 | 15.90 | 16.25 | 15.15 | 15.35 | 15.35 | 280,373 |
| Apr 30, 2024 | 17.40 | 17.65 | 15.45 | 15.90 | 15.90 | 654,767 |
| Apr 29, 2024 | 15.90 | 16.75 | 15.65 | 16.75 | 16.75 | 349,449 |
| Apr 26, 2024 | 15.10 | 15.50 | 14.90 | 15.25 | 15.25 | 122,874 |
| Apr 25, 2024 | 15.25 | 15.60 | 14.95 | 15.10 | 15.10 | 189,711 |
| Apr 24, 2024 | 15.10 | 15.35 | 14.60 | 15.15 | 15.15 | 66,021 |
| Apr 23, 2024 | 14.90 | 15.30 | 14.55 | 15.05 | 15.05 | 94,813 |
| Apr 22, 2024 | 15.35 | 15.50 | 14.65 | 14.95 | 14.95 | 93,059 |
| Apr 19, 2024 | 14.95 | 15.20 | 14.90 | 15.05 | 15.05 | 43,937 |
| Apr 18, 2024 | 15.00 | 15.45 | 14.75 | 15.20 | 15.20 | 110,011 |
| Apr 16, 2024 | 14.60 | 15.40 | 14.60 | 14.95 | 14.95 | 85,554 |
| Apr 15, 2024 | 15.40 | 15.55 | 14.85 | 15.20 | 15.20 | 207,025 |
| Apr 12, 2024 | 14.90 | 15.60 | 14.25 | 15.60 | 15.60 | 119,673 |
| Apr 10, 2024 | 15.50 | 15.50 | 14.75 | 14.90 | 14.90 | 110,976 |
| Apr 09, 2024 | 15.55 | 15.55 | 14.60 | 14.90 | 14.90 | 75,474 |
| Apr 08, 2024 | 16.00 | 16.00 | 14.95 | 15.30 | 15.30 | 86,396 |
| Apr 05, 2024 | 14.80 | 15.70 | 14.80 | 15.25 | 15.25 | 106,022 |
| Apr 04, 2024 | 15.85 | 15.85 | 14.80 | 15.05 | 15.05 | 137,509 |
| Apr 03, 2024 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 88,265 |
| Apr 02, 2024 | 14.10 | 14.55 | 14.00 | 14.50 | 14.50 | 165,201 |
| Apr 01, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 53,257 |
| Mar 28, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 67,304 |
| Mar 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 84,191 |
| Mar 26, 2024 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | 107,604 |
| Mar 22, 2024 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | 24,258 |
| Mar 21, 2024 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | 33,997 |
| Mar 20, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 38,707 |
| Mar 19, 2024 | 12.30 | 12.55 | 12.30 | 12.30 | 12.30 | 21,299 |
| Mar 18, 2024 | 12.55 | 12.75 | 12.55 | 12.55 | 12.55 | 52,042 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 60,942 |
| Mar 13, 2024 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | 42,696 |
| Mar 12, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 57,354 |
| Mar 11, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 35,012 |
| Mar 07, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 34,450 |
| Mar 06, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 42,545 |
| Mar 05, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 17,482 |
| Mar 04, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 30,686 |
| Mar 01, 2024 | 15.45 | 15.50 | 15.45 | 15.45 | 15.45 | 84,715 |
| Feb 29, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 7,426 |
| Feb 28, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 7,336 |
| Feb 27, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 11,856 |
| Feb 26, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16,026 |
| Feb 23, 2024 | 16.95 | 17.20 | 16.95 | 16.95 | 16.95 | 32,305 |
| Feb 22, 2024 | 17.85 | 17.85 | 16.60 | 17.30 | 17.30 | 224,739 |
| Feb 21, 2024 | 17.00 | 17.40 | 16.50 | 17.00 | 17.00 | 359,351 |
| Feb 20, 2024 | 17.35 | 17.35 | 16.30 | 16.65 | 16.65 | 196,576 |
| Feb 19, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 84,740 |
| Feb 16, 2024 | 15.75 | 15.80 | 15.40 | 15.80 | 15.80 | 143,450 |
| Feb 15, 2024 | 14.80 | 15.05 | 14.50 | 15.05 | 15.05 | 55,973 |
| Feb 14, 2024 | 14.80 | 14.80 | 14.10 | 14.35 | 14.35 | 260,263 |
| Feb 13, 2024 | 15.20 | 15.25 | 14.45 | 14.80 | 14.80 | 123,489 |
| Feb 12, 2024 | 16.15 | 16.15 | 15.20 | 15.20 | 15.20 | 197,102 |
| Feb 09, 2024 | 16.35 | 16.55 | 15.55 | 16.00 | 16.00 | 155,897 |
| Feb 08, 2024 | 17.30 | 17.30 | 16.15 | 16.35 | 16.35 | 219,312 |
| Feb 07, 2024 | 17.10 | 17.40 | 16.75 | 16.95 | 16.95 | 213,772 |
| Feb 06, 2024 | 16.50 | 16.90 | 16.05 | 16.80 | 16.80 | 188,565 |
| Feb 05, 2024 | 16.60 | 16.85 | 16.25 | 16.30 | 16.30 | 214,245 |
| Feb 02, 2024 | 16.85 | 16.90 | 16.30 | 16.60 | 16.60 | 201,363 |
| Feb 01, 2024 | 17.00 | 17.10 | 16.25 | 16.70 | 16.70 | 164,490 |
| Jan 31, 2024 | 16.80 | 17.20 | 16.25 | 16.95 | 16.95 | 166,778 |
| Jan 30, 2024 | 17.10 | 17.15 | 16.55 | 16.80 | 16.80 | 178,421 |
| Jan 29, 2024 | 17.80 | 17.80 | 16.45 | 17.05 | 17.05 | 370,392 |
| Jan 25, 2024 | 17.90 | 17.90 | 16.95 | 17.30 | 17.30 | 214,617 |
| Jan 24, 2024 | 17.90 | 18.50 | 16.85 | 17.50 | 17.50 | 589,793 |
| Jan 23, 2024 | 17.90 | 18.85 | 17.15 | 17.85 | 17.85 | 2,018,154 |
| Jan 19, 2024 | 15.60 | 16.25 | 15.50 | 15.85 | 15.85 | 360,362 |
| Jan 18, 2024 | 15.10 | 15.60 | 14.80 | 15.30 | 15.30 | 276,928 |
| Jan 17, 2024 | 15.75 | 15.75 | 15.25 | 15.35 | 15.35 | 216,556 |
| Jan 16, 2024 | 16.45 | 16.45 | 15.30 | 15.75 | 15.75 | 370,596 |
| Jan 15, 2024 | 15.70 | 16.50 | 15.60 | 16.05 | 16.05 | 956,211 |
| Jan 12, 2024 | 15.45 | 16.10 | 15.35 | 15.45 | 15.45 | 499,157 |
| Jan 11, 2024 | 15.70 | 15.80 | 15.40 | 15.45 | 15.45 | 327,007 |
| Jan 10, 2024 | 15.65 | 15.80 | 15.30 | 15.45 | 15.45 | 495,196 |
| Jan 09, 2024 | 16.00 | 16.25 | 15.65 | 15.70 | 15.70 | 299,044 |
| Jan 08, 2024 | 16.40 | 16.50 | 15.15 | 15.80 | 15.80 | 632,926 |
| Jan 05, 2024 | 16.05 | 16.65 | 15.70 | 15.95 | 15.95 | 1,322,650 |
| Jan 04, 2024 | 14.15 | 15.65 | 14.15 | 15.65 | 15.65 | 2,220,098 |
| Jan 03, 2024 | 14.40 | 14.50 | 14.20 | 14.25 | 14.25 | 276,590 |
| Jan 02, 2024 | 14.60 | 14.60 | 14.05 | 14.30 | 14.30 | 381,479 |
| Jan 01, 2024 | 13.85 | 14.90 | 13.65 | 14.30 | 14.30 | 741,747 |
| Dec 29, 2023 | 13.90 | 13.90 | 13.45 | 13.75 | 13.75 | 209,376 |
| Dec 28, 2023 | 13.90 | 14.00 | 13.65 | 13.80 | 13.80 | 223,969 |
| Dec 27, 2023 | 14.00 | 14.15 | 13.55 | 13.70 | 13.70 | 265,323 |
| Dec 26, 2023 | 14.20 | 14.40 | 13.85 | 13.90 | 13.90 | 241,144 |
| Dec 22, 2023 | 14.50 | 14.50 | 13.70 | 13.95 | 13.95 | 385,765 |
| Dec 21, 2023 | 13.10 | 14.05 | 12.70 | 13.95 | 13.95 | 436,835 |
| Dec 20, 2023 | 13.90 | 14.60 | 13.00 | 13.10 | 13.10 | 667,826 |
| Dec 19, 2023 | 14.05 | 14.25 | 13.70 | 13.85 | 13.85 | 223,613 |
| Dec 18, 2023 | 13.80 | 14.15 | 13.55 | 14.05 | 14.05 | 351,465 |
| Dec 15, 2023 | 13.80 | 14.40 | 13.40 | 13.55 | 13.55 | 526,111 |
| Dec 14, 2023 | 13.80 | 14.20 | 13.60 | 13.70 | 13.70 | 506,778 |
| Dec 13, 2023 | 14.40 | 14.50 | 13.40 | 13.90 | 13.90 | 466,118 |
| Dec 12, 2023 | 14.10 | 14.55 | 14.10 | 14.15 | 14.15 | 472,216 |
| Dec 11, 2023 | 14.85 | 15.10 | 13.95 | 14.00 | 14.00 | 731,147 |
| Dec 08, 2023 | 15.45 | 15.70 | 14.55 | 14.80 | 14.80 | 1,000,193 |
| Dec 07, 2023 | 15.20 | 16.30 | 14.55 | 15.15 | 15.15 | 2,232,312 |
| Dec 06, 2023 | 14.10 | 15.30 | 14.05 | 15.05 | 15.05 | 3,646,128 |
| Dec 05, 2023 | 12.20 | 14.00 | 11.90 | 13.95 | 13.95 | 5,907,153 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.