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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.81	13.83	13.83	14.36	13.71	4,257
February 19, 2026	14.03	13.79	13.79	14.47	13.62	55,935
February 18, 2026	13.81	13.97	13.97	15.02	13.72	49,298
February 17, 2026	14.18	13.97	13.97	14.19	13.81	31,817
February 16, 2026	13.71	13.8	13.8	14.1	13.71	23,731
February 13, 2026	13.9	13.98	13.98	14.21	13.6	10,223
February 12, 2026	14.01	14.18	14.18	15.5	14.01	5,146
February 11, 2026	14.34	13.96	13.96	14.34	13.84	12,384
February 10, 2026	13.76	13.88	13.88	14.39	13.61	15,574
February 09, 2026	14.8	13.76	13.76	14.8	13.5	23,794
February 06, 2026	13.3	13.25	13.25	14	13.03	20,605
February 05, 2026	14.02	13.45	13.45	14.02	13.31	8,527
February 04, 2026	13.01	13.58	13.58	13.88	13.01	11,077
February 03, 2026	13.6	13.31	13.31	13.79	12.64	26,811
February 02, 2026	13.6	12.96	12.96	13.6	12.58	13,934
February 01, 2026	13.13	12.76	12.76	13.6	12.62	22,605
January 30, 2026	12.81	13.13	13.13	13.58	12.81	19,714
January 29, 2026	13.17	13.02	13.02	13.49	12.73	22,331
January 28, 2026	13.01	13.28	13.28	13.99	13.01	10,837
January 27, 2026	13.61	13.4	13.4	14.07	13.2	42,606
January 23, 2026	13.58	13.69	13.69	14.08	13.58	36,492
January 22, 2026	13.79	13.82	13.82	14.42	13.6	9,446
January 21, 2026	13.81	13.63	13.63	14.25	13.5	47,130
January 20, 2026	14.11	14.13	14.13	14.57	13.65	44,183
January 19, 2026	14.27	14.47	14.47	14.52	13.65	38,685
January 16, 2026	14	14.27	14.27	14.86	13.71	48,136
January 14, 2026	14.02	14.09	14.09	14.97	14	31,795
January 13, 2026	14.48	14.1	14.1	14.5	13.9	14,547
January 12, 2026	14.01	14.19	14.19	14.23	13.87	36,221
January 09, 2026	14.52	14.16	14.16	14.66	14.12	21,862
January 08, 2026	14.99	14.69	14.69	15.18	14.59	35,881
January 07, 2026	15.01	14.9	14.9	15.21	14.8	42,503
January 06, 2026	15.13	15.11	15.11	15.21	14.96	21,937
January 05, 2026	15.23	15.13	15.13	15.5	15.05	24,636
January 02, 2026	15.18	15.23	15.23	15.56	15.18	32,433
January 01, 2026	15.53	15.2	15.2	15.53	15	13,070
December 31, 2025	15.27	15.31	15.31	15.77	15.24	55,724
December 30, 2025	15.44	15.49	15.49	15.74	15.19	14,015
December 29, 2025	15.17	15.44	15.44	15.78	15.1	40,209
December 26, 2025	15.89	15.17	15.17	15.89	15.11	23,844
December 24, 2025	15.34	15.64	15.64	15.99	15.26	21,660
December 23, 2025	15.06	15.34	15.34	15.5	15.06	6,979
December 22, 2025	15.36	15.35	15.35	15.73	15.1	40,030
December 19, 2025	15.12	15.2	15.2	15.64	15.07	20,929
December 18, 2025	15.6	15.14	15.14	15.6	15.06	40,831
December 17, 2025	15.1	15.53	15.53	15.9	15.01	47,258
December 16, 2025	15.31	15.45	15.45	15.9	14.66	38,054
December 15, 2025	16	15.57	15.57	16	15.32	16,476
December 12, 2025	15.51	15.57	15.57	15.95	15.31	20,027
December 11, 2025	15.6	15.64	15.64	16.2	15	26,104
December 10, 2025	15.42	15.52	15.52	15.69	15.16	23,886
December 09, 2025	15.15	15.42	15.42	16.35	15.02	28,844
December 08, 2025	15.94	15.19	15.19	16.39	15.1	19,776
December 05, 2025	15.72	15.8	15.8	15.99	15.63	16,062
December 04, 2025	15.92	15.72	15.72	16	15.66	18,366
December 03, 2025	15.83	15.91	15.91	16.03	15.75	23,188
December 02, 2025	16.47	16.03	16.03	16.47	15.9	16,546
December 01, 2025	15.71	15.92	15.92	16.5	15.71	14,201
November 28, 2025	15.88	15.89	15.89	16.26	15.6	16,766
November 27, 2025	16.01	15.88	15.88	16.21	15.82	9,833

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