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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	16	16	16	16.28	15.71	11,288
November 25, 2025	16	15.72	15.72	16.29	15.55	57,976
November 24, 2025	16.18	16.01	16.01	16.4	15.5	23,483
November 21, 2025	16.3	16.18	16.18	16.37	16.06	12,055
November 19, 2025	16.24	16.51	16.51	16.7	16	41,639
November 18, 2025	16.11	16.15	16.15	16.85	16.11	19,315
November 17, 2025	16.41	16.24	16.24	16.74	16.16	23,527
November 14, 2025	16.89	16.41	16.41	16.89	16.35	20,744
November 13, 2025	16.03	16.59	16.59	17	16.03	23,906
November 12, 2025	16.45	16.35	16.35	16.97	16.07	32,773
November 11, 2025	16.3	16.45	16.45	16.55	16	38,770
November 10, 2025	16.17	16.56	16.56	16.98	16.17	14,690
November 07, 2025	16.4	16.48	16.48	16.78	16.4	23,098
November 06, 2025	16.8	16.71	16.71	17.16	16.6	40,293
November 04, 2025	17.19	16.88	16.88	17.19	16.67	32,857
November 03, 2025	17.17	17.12	17.12	17.2	16.6	73,948
October 31, 2025	16.7	16.93	16.93	17.3	16.7	44,918
October 30, 2025	16.81	16.7	16.7	17.24	16.59	36,828
October 29, 2025	16.72	16.89	16.89	17.21	16.72	59,744
October 28, 2025	18	17.04	17.04	18	16.5	44,466
October 27, 2025	16.84	16.93	16.93	17.39	16.75	31,956
October 24, 2025	17.2	17.02	17.02	17.64	16.5	35,311
October 23, 2025	17.4	17.2	17.2	17.4	16.92	74,274
October 21, 2025	16.5	17.02	17.02	17.15	16.5	8,475
October 20, 2025	16.83	16.92	16.92	17.19	16.5	17,811
October 17, 2025	17	16.82	16.82	17.48	16.77	21,376
October 16, 2025	16.86	16.95	16.95	17.2	16.55	32,062
October 15, 2025	16.94	16.71	16.71	17.2	16.55	31,509
October 14, 2025	17.98	16.78	16.78	17.98	16.71	57,244
October 13, 2025	16.62	16.85	16.85	17.06	16.62	48,274
October 10, 2025	16.23	17	17	17.19	16.23	33,759
October 09, 2025	16.61	16.85	16.85	17.14	16.61	15,533
October 08, 2025	16.85	16.9	16.9	17.3	16.84	21,367
October 07, 2025	17	16.9	16.9	17.43	16.65	45,206
October 06, 2025	17.41	17	17	17.41	16.85	55,547
October 03, 2025	17.99	17.41	17.41	17.99	17.06	43,915
October 01, 2025	17.49	17.77	17.77	17.89	16.93	54,153
September 30, 2025	16.7	17.46	17.46	17.77	16.49	38,021
September 29, 2025	17.77	16.78	16.78	17.77	16.6	45,513
September 26, 2025	17.3	17.44	17.44	17.65	16.74	80,977
September 25, 2025	16.86	16.99	16.99	17.4	16.86	19,711
September 24, 2025	17.17	17	17	17.37	16.8	42,633
September 23, 2025	17.3	16.99	16.99	17.3	16.9	55,110
September 22, 2025	17.68	17.03	17.03	17.68	16.85	56,751
September 19, 2025	17.3	17.32	17.32	17.65	16.86	128,587
September 18, 2025	17.69	17.13	17.13	17.69	17.05	30,394
September 17, 2025	17.37	17.07	17.07	17.79	17	104,068
September 16, 2025	17.31	17.37	17.37	17.86	17.3	59,510
September 15, 2025	17.51	17.22	17.22	19.5	15.93	354,399
September 12, 2025	17.69	17.65	17.65	17.98	17.5	18,295
September 11, 2025	17.33	17.57	17.57	18.28	17.33	22,998
September 10, 2025	18.19	17.82	17.82	18.19	17.42	15,618
September 09, 2025	17.88	17.43	17.43	18.57	17.25	51,494
September 08, 2025	18.17	17.78	17.78	18.39	17.6	49,344

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