Country Club Hospitality & Holidays Limited - CCHHL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.85	17.85	17.85	18.67	17.66	39,198
August 14, 2025	18.77	17.85	17.85	18.77	17.52	42,044
August 13, 2025	18	18.02	18.02	18.49	17.62	29,915
August 12, 2025	17.02	17.65	17.65	18.5	16.92	55,097
August 11, 2025	17.69	17.17	17.17	18	16.81	100,381
August 08, 2025	17.76	17.69	17.69	18.79	17.49	76,227
August 07, 2025	18.2	17.99	17.99	18.57	17.64	178,169
August 06, 2025	18.75	18.2	18.2	19	18	86,321
August 05, 2025	18.55	18.91	18.91	19.05	18.22	73,113
August 04, 2025	17.86	18.43	18.43	18.9	16.65	68,037
August 01, 2025	18.13	17.54	17.54	18.13	17.32	44,239
July 31, 2025	17.59	17.93	17.93	18.5	17.59	27,892
July 30, 2025	18.29	18.13	18.13	18.58	18.06	15,221
July 29, 2025	17.47	18.29	18.29	18.69	17.47	21,102
July 28, 2025	18.41	17.92	17.92	18.7	17.65	82,795
July 25, 2025	18.02	18.33	18.33	18.59	17.73	77,104
July 24, 2025	18.08	18.35	18.35	18.65	17.95	32,976
July 23, 2025	18.76	18.04	18.04	19.24	17.77	217,155
July 22, 2025	18.75	18.76	18.76	19.9	18.7	86,595
July 21, 2025	19.01	18.97	18.97	19.24	18.37	74,797
July 18, 2025	18.89	19.09	19.09	19.49	18.62	46,686
July 17, 2025	19	18.87	18.87	19.99	18.71	54,088
July 16, 2025	19.6	18.98	18.98	19.6	18.63	93,061
July 15, 2025	19.09	18.77	18.77	19.32	18.5	86,018
July 14, 2025	19.33	18.95	18.95	20.29	18.74	162,083
July 11, 2025	19.76	19.32	19.32	19.8	19.11	118,731
July 10, 2025	19.99	19.77	19.77	20.99	18.82	1.23M
July 09, 2025	16.63	19.58	19.58	19.95	16.51	4.16M
July 08, 2025	16.88	16.63	16.63	17.2	16.51	35,750
July 07, 2025	16.84	16.8	16.8	17.05	16.76	12,532
July 04, 2025	17	16.84	16.84	17.09	16.67	24,001
July 03, 2025	16.68	16.86	16.86	17.19	16.68	19,590
July 02, 2025	16.71	17.02	17.02	17.19	16.71	29,854
July 01, 2025	16.62	16.91	16.91	17.59	16.62	13,907
June 30, 2025	17.16	16.97	16.97	17.63	16.62	78,052
June 27, 2025	17	17.33	17.33	17.9	16.97	57,042
June 26, 2025	17.01	17.11	17.11	17.39	16.76	47,551
June 25, 2025	17.59	17.21	17.21	17.59	17.06	59,239
June 24, 2025	17	16.93	16.93	17.69	16.8	58,017
June 23, 2025	17.25	17.27	17.27	17.69	16.5	42,649
June 20, 2025	16.36	17.25	17.25	17.66	15.67	33,389
June 19, 2025	17	16.31	16.31	17	16.11	23,532
June 18, 2025	17.1	17	17	17.1	16.76	14,060
June 17, 2025	16.72	17.14	17.14	17.39	16.72	27,188
June 16, 2025	17.01	16.8	16.8	17.99	16.36	31,846
June 13, 2025	17.07	17.16	17.16	17.49	17.04	39,819
June 12, 2025	18.14	17.54	17.54	18.35	17.16	107,198
June 11, 2025	18.25	18.12	18.12	18.97	17.59	107,977
June 10, 2025	18.39	18.16	18.16	18.44	18.07	34,205
June 09, 2025	17.99	18.32	18.32	18.69	17.76	89,318
June 06, 2025	18.7	17.78	17.78	18.7	17.55	50,731
June 05, 2025	18.51	18.18	18.18	18.89	18.02	98,036
June 04, 2025	18.1	18.61	18.61	19.19	18.03	284,548
June 03, 2025	17.23	18.1	18.1	18.58	17.05	329,907
June 02, 2025	15.5	17.01	17.01	17.3	15.5	135,036
May 30, 2025	16.21	15.92	15.92	16.21	15.66	24,913
May 29, 2025	16.07	15.99	15.99	16.39	15.8	40,339
May 28, 2025	15.99	16.07	16.07	16.27	15.91	12,768
May 27, 2025	16.45	16.16	16.16	16.5	15.9	19,446
May 26, 2025	16.58	16.21	16.21	16.58	16	12,742

Country Club Hospitality & Holidays Limited (CCHHL.NS) NSE