Country Club Hospitality & Holidays Limited CCHHL

NSE · India · Consumer Services

INR 12.80-0.20 (-1.54%)

Market open· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 13.00	+0.78%	INR 12.90	INR 13.20	INR 12.90	12.28K
2026-09-29	INR 12.90	+0.55%	INR 12.89	INR 13.17	INR 12.71	4.92K
2026-09-28	INR 12.83	-2.36%	INR 13.15	INR 13.80	INR 12.75	23.61K
2026-09-25	INR 13.14	-2.59%	INR 13.10	INR 13.54	INR 13.10	25.04K
2026-09-24	INR 13.49	+0.52%	INR 13.39	INR 13.85	INR 13.10	57.88K
2026-09-23	INR 13.42	+3.71%	INR 13.09	INR 13.89	INR 12.90	120.82K
2026-09-22	INR 12.94	-0.61%	INR 13.02	INR 13.25	INR 12.62	18.87K
2026-09-21	INR 13.02	+0.08%	INR 12.73	INR 13.30	INR 12.71	24.69K
2026-09-18	INR 13.01	+1.17%	INR 12.80	INR 13.10	INR 12.60	25.48K
2026-09-17	INR 12.86	+2.88%	INR 12.42	INR 13.00	INR 12.42	13.41K
2026-09-16	INR 12.50	+2.63%	INR 12.18	INR 12.90	INR 12.18	10.75K
2026-09-15	INR 12.18	-1.54%	INR 12.41	INR 12.59	INR 12.10	15.57K
2026-09-11	INR 12.37	-1.04%	INR 12.41	INR 12.89	INR 12.20	19.04K
2026-09-10	INR 12.50	-0.71%	INR 12.65	INR 12.96	INR 12.50	34.26K
2026-09-09	INR 12.59	-0.79%	INR 12.70	INR 12.99	INR 12.41	12.69K
2026-09-08	INR 12.69	+0.32%	INR 12.65	INR 12.99	INR 12.42	29.87K
2026-09-07	INR 12.65	+0.32%	INR 12.70	INR 12.98	INR 12.61	21.35K
2026-09-04	INR 12.61	-0.24%	INR 12.70	INR 12.95	INR 12.40	42.08K
2026-09-03	INR 12.64	+1.77%	INR 12.41	INR 12.69	INR 12.41	5.41K
2026-09-02	INR 12.42	-2.74%	INR 12.90	INR 12.90	INR 12.22	20.91K
2026-09-01	INR 12.77	+0.87%	INR 12.60	INR 12.99	INR 12.52	7.81K
2026-08-31	INR 12.66	-1.78%	INR 13.08	INR 13.35	INR 12.15	24.56K
2026-08-28	INR 12.89	+0.23%	INR 12.93	INR 13.09	INR 12.78	7.91K
2026-08-27	INR 12.86	-0.92%	INR 12.73	INR 13.13	INR 12.73	7.78K
2026-08-26	INR 12.98	+3.43%	INR 12.57	INR 13.18	INR 12.42	4.89K
2026-08-25	INR 12.55	-3.09%	INR 12.95	INR 13.00	INR 12.50	19.24K
2026-08-24	INR 12.95	-0.31%	INR 12.99	INR 13.20	INR 12.61	11.63K
2026-08-21	INR 12.99	+3.59%	INR 12.54	INR 13.13	INR 12.26	28.14K
2026-08-20	INR 12.54	+1.62%	INR 12.55	INR 12.68	INR 12.36	7.18K
2026-08-19	INR 12.34	+0.08%	INR 12.49	INR 12.61	INR 12.07	10.98K
2026-08-18	INR 12.33	-1.75%	INR 12.90	INR 12.90	INR 12.18	4.20K
2026-08-17	INR 12.55	+2.62%	INR 12.11	INR 13.09	INR 12.11	12.11K
2026-08-14	INR 12.23	-1.45%	INR 12.41	INR 12.59	INR 12.17	25.62K
2026-08-13	INR 12.41	+0.40%	INR 12.30	INR 12.69	INR 12.13	15.52K
2026-08-12	INR 12.36	-0.80%	INR 12.71	INR 12.71	INR 12.31	12.88K
2026-08-11	INR 12.46	-0.80%	INR 12.57	INR 12.84	INR 12.29	14.27K
2026-08-10	INR 12.56	-1.02%	INR 12.69	INR 12.89	INR 12.41	13.98K
2026-08-07	INR 12.69	-0.70%	INR 12.72	INR 13.40	INR 12.61	33.36K
2026-08-06	INR 12.78	-1.16%	INR 12.72	INR 13.47	INR 12.72	29.50K
2026-08-05	INR 12.93	+0.86%	INR 12.82	INR 13.21	INR 12.61	8.62K
2026-08-04	INR 12.82	-1.84%	INR 13.06	INR 13.26	INR 12.71	16.52K
2026-08-03	INR 13.06	-0.15%	INR 13.01	INR 13.47	INR 12.82	32.14K
2026-07-31	INR 13.08	+2.11%	INR 13.00	INR 13.15	INR 12.55	32.48K
2026-07-30	INR 12.81	+0.95%	INR 12.60	INR 12.97	INR 12.44	9.77K
2026-07-29	INR 12.69	+0.63%	INR 13.25	INR 13.25	INR 12.62	15.26K
2026-07-28	INR 12.61	-0.63%	INR 12.81	INR 13.10	INR 12.30	16.64K
2026-07-27	INR 12.69	-0.39%	INR 12.46	INR 12.85	INR 12.46	12.63K
2026-07-24	INR 12.74	+0.08%	INR 12.30	INR 12.90	INR 12.30	10.80K
2026-07-23	INR 12.73	-0.08%	INR 12.79	INR 12.90	INR 12.60	9.88K
2026-07-22	INR 12.74	+1.03%	INR 12.67	INR 12.79	INR 12.42	9.92K
2026-07-21	INR 12.61	+0.88%	INR 12.51	INR 12.72	INR 12.34	7.12K
2026-07-20	INR 12.50	-1.57%	INR 12.70	INR 12.89	INR 12.33	26.08K
2026-07-17	INR 12.70	-2.16%	INR 13.08	INR 13.08	INR 12.62	12.19K
2026-07-16	INR 12.98	-0.99%	INR 13.04	INR 13.10	INR 12.76	4.46K
2026-07-15	INR 13.11	+1.79%	INR 12.86	INR 13.15	INR 12.73	8.06K
2026-07-14	INR 12.88	-1.53%	INR 13.10	INR 13.24	INR 12.66	7.64K
2026-07-13	INR 13.08	+1.87%	INR 12.53	INR 13.34	INR 12.53	90.96K
2026-07-10	INR 12.84	+0.16%	INR 12.86	INR 13.09	INR 12.42	15.99K
2026-07-09	INR 12.82	+1.75%	INR 12.75	INR 12.99	INR 12.53	9.09K
2026-07-08	INR 12.60	+0.56%	INR 13.00	INR 13.20	INR 12.30	42.75K
2026-07-07	INR 12.53	+0.89%	INR 12.45	INR 13.10	INR 12.31	48.73K
2026-07-06	INR 12.42	-4.46%	INR 12.78	INR 13.10	INR 12.05	43.34K
2026-07-03	INR 13.00	+1.96%	INR 12.82	INR 13.01	INR 12.64	34.45K
2026-07-02	INR 12.75	+0.24%	INR 12.96	INR 12.96	INR 12.60	32.08K
2026-07-01	INR 12.72	+1.27%	INR 12.68	INR 13.00	INR 12.52	21.24K
2026-06-30	INR 12.56	-3.61%	INR 13.03	INR 13.03	INR 12.51	27.61K
2026-06-29	INR 13.03	+2.76%	INR 12.13	INR 13.30	INR 12.13	32.07K
2026-06-26	INR 12.68	0.00%	INR 12.68	INR 12.68	INR 12.68	0
2026-06-25	INR 12.68	-1.48%	INR 12.93	INR 13.28	INR 12.60	13.87K
2026-06-24	INR 12.87	+1.90%	INR 12.32	INR 13.00	INR 12.32	12.48K
2026-06-23	INR 12.63	+0.64%	INR 12.90	INR 12.90	INR 12.35	29.85K
2026-06-22	INR 12.55	-3.16%	INR 12.81	INR 13.00	INR 12.15	43.57K
2026-06-19	INR 12.96	+1.41%	INR 12.99	INR 13.08	INR 12.65	14.63K
2026-06-18	INR 12.78	-2.07%	INR 12.85	INR 13.02	INR 12.75	22.54K
2026-06-17	INR 13.05	-1.88%	INR 13.01	INR 13.69	INR 12.85	37.85K
2026-06-16	INR 13.30	+0.76%	INR 13.20	INR 13.39	INR 12.75	15.93K
2026-06-15	INR 13.20	+1.93%	INR 13.21	INR 13.40	INR 13.00	6.89K
2026-06-12	INR 12.95	+0.31%	INR 11.03	INR 13.13	INR 11.03	174.86K
2026-06-11	INR 12.91	-1.07%	INR 13.04	INR 13.34	INR 12.66	7.32K
2026-06-10	INR 13.05	+1.32%	INR 12.64	INR 13.67	INR 12.64	48.46K
2026-06-09	INR 12.88	+0.70%	INR 12.99	INR 13.00	INR 12.72	4.84K
2026-06-08	INR 12.79	+0.16%	INR 12.77	INR 12.98	INR 12.51	10.91K
2026-06-05	INR 12.77	+1.59%	INR 12.69	INR 13.99	INR 12.65	20.56K
2026-06-04	INR 12.57	-2.33%	INR 12.90	INR 13.20	INR 12.50	22.29K
2026-06-03	INR 12.87	-0.54%	INR 12.76	INR 13.00	INR 12.76	3.61K
2026-06-02	INR 12.94	-0.15%	INR 13.00	INR 13.98	INR 12.93	31.22K
2026-06-01	INR 12.96	-3.86%	INR 13.48	INR 13.48	INR 12.49	104.67K
2026-05-29	INR 13.48	+2.51%	INR 13.24	INR 13.95	INR 13.23	35.10K
2026-05-28	INR 13.15	0.00%	INR 13.15	INR 13.15	INR 13.15	0
2026-05-27	INR 13.15	-0.38%	INR 13.36	INR 13.39	INR 13.10	5.72K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 13.00	+0.78%	INR 12.90	INR 13.20	INR 12.90	12.28K
2026-09-29	INR 12.90	+0.55%	INR 12.89	INR 13.17	INR 12.71	4.92K
2026-09-28	INR 12.83	-2.36%	INR 13.15	INR 13.80	INR 12.75	23.61K
2026-09-25	INR 13.14	-2.59%	INR 13.10	INR 13.54	INR 13.10	25.04K
2026-09-24	INR 13.49	+0.52%	INR 13.39	INR 13.85	INR 13.10	57.88K
2026-09-23	INR 13.42	+3.71%	INR 13.09	INR 13.89	INR 12.90	120.82K
2026-09-22	INR 12.94	-0.61%	INR 13.02	INR 13.25	INR 12.62	18.87K
2026-09-21	INR 13.02	+0.08%	INR 12.73	INR 13.30	INR 12.71	24.69K
2026-09-18	INR 13.01	+1.17%	INR 12.80	INR 13.10	INR 12.60	25.48K
2026-09-17	INR 12.86	+2.88%	INR 12.42	INR 13.00	INR 12.42	13.41K
2026-09-16	INR 12.50	+2.63%	INR 12.18	INR 12.90	INR 12.18	10.75K
2026-09-15	INR 12.18	-1.54%	INR 12.41	INR 12.59	INR 12.10	15.57K
2026-09-11	INR 12.37	-1.04%	INR 12.41	INR 12.89	INR 12.20	19.04K
2026-09-10	INR 12.50	-0.71%	INR 12.65	INR 12.96	INR 12.50	34.26K
2026-09-09	INR 12.59	-0.79%	INR 12.70	INR 12.99	INR 12.41	12.69K
2026-09-08	INR 12.69	+0.32%	INR 12.65	INR 12.99	INR 12.42	29.87K
2026-09-07	INR 12.65	+0.32%	INR 12.70	INR 12.98	INR 12.61	21.35K
2026-09-04	INR 12.61	-0.24%	INR 12.70	INR 12.95	INR 12.40	42.08K
2026-09-03	INR 12.64	+1.77%	INR 12.41	INR 12.69	INR 12.41	5.41K
2026-09-02	INR 12.42	-2.74%	INR 12.90	INR 12.90	INR 12.22	20.91K
2026-09-01	INR 12.77	+0.87%	INR 12.60	INR 12.99	INR 12.52	7.81K
2026-08-31	INR 12.66	-1.78%	INR 13.08	INR 13.35	INR 12.15	24.56K
2026-08-28	INR 12.89	+0.23%	INR 12.93	INR 13.09	INR 12.78	7.91K
2026-08-27	INR 12.86	-0.92%	INR 12.73	INR 13.13	INR 12.73	7.78K
2026-08-26	INR 12.98	+3.43%	INR 12.57	INR 13.18	INR 12.42	4.89K
2026-08-25	INR 12.55	-3.09%	INR 12.95	INR 13.00	INR 12.50	19.24K
2026-08-24	INR 12.95	-0.31%	INR 12.99	INR 13.20	INR 12.61	11.63K
2026-08-21	INR 12.99	+3.59%	INR 12.54	INR 13.13	INR 12.26	28.14K
2026-08-20	INR 12.54	+1.62%	INR 12.55	INR 12.68	INR 12.36	7.18K
2026-08-19	INR 12.34	+0.08%	INR 12.49	INR 12.61	INR 12.07	10.98K
2026-08-18	INR 12.33	-1.75%	INR 12.90	INR 12.90	INR 12.18	4.20K
2026-08-17	INR 12.55	+2.62%	INR 12.11	INR 13.09	INR 12.11	12.11K
2026-08-14	INR 12.23	-1.45%	INR 12.41	INR 12.59	INR 12.17	25.62K
2026-08-13	INR 12.41	+0.40%	INR 12.30	INR 12.69	INR 12.13	15.52K
2026-08-12	INR 12.36	-0.80%	INR 12.71	INR 12.71	INR 12.31	12.88K
2026-08-11	INR 12.46	-0.80%	INR 12.57	INR 12.84	INR 12.29	14.27K
2026-08-10	INR 12.56	-1.02%	INR 12.69	INR 12.89	INR 12.41	13.98K
2026-08-07	INR 12.69	-0.70%	INR 12.72	INR 13.40	INR 12.61	33.36K
2026-08-06	INR 12.78	-1.16%	INR 12.72	INR 13.47	INR 12.72	29.50K
2026-08-05	INR 12.93	+0.86%	INR 12.82	INR 13.21	INR 12.61	8.62K
2026-08-04	INR 12.82	-1.84%	INR 13.06	INR 13.26	INR 12.71	16.52K
2026-08-03	INR 13.06	-0.15%	INR 13.01	INR 13.47	INR 12.82	32.14K
2026-07-31	INR 13.08	+2.11%	INR 13.00	INR 13.15	INR 12.55	32.48K
2026-07-30	INR 12.81	+0.95%	INR 12.60	INR 12.97	INR 12.44	9.77K
2026-07-29	INR 12.69	+0.63%	INR 13.25	INR 13.25	INR 12.62	15.26K
2026-07-28	INR 12.61	-0.63%	INR 12.81	INR 13.10	INR 12.30	16.64K
2026-07-27	INR 12.69	-0.39%	INR 12.46	INR 12.85	INR 12.46	12.63K
2026-07-24	INR 12.74	+0.08%	INR 12.30	INR 12.90	INR 12.30	10.80K
2026-07-23	INR 12.73	-0.08%	INR 12.79	INR 12.90	INR 12.60	9.88K
2026-07-22	INR 12.74	+1.03%	INR 12.67	INR 12.79	INR 12.42	9.92K
2026-07-21	INR 12.61	+0.88%	INR 12.51	INR 12.72	INR 12.34	7.12K
2026-07-20	INR 12.50	-1.57%	INR 12.70	INR 12.89	INR 12.33	26.08K
2026-07-17	INR 12.70	-2.16%	INR 13.08	INR 13.08	INR 12.62	12.19K
2026-07-16	INR 12.98	-0.99%	INR 13.04	INR 13.10	INR 12.76	4.46K
2026-07-15	INR 13.11	+1.79%	INR 12.86	INR 13.15	INR 12.73	8.06K
2026-07-14	INR 12.88	-1.53%	INR 13.10	INR 13.24	INR 12.66	7.64K
2026-07-13	INR 13.08	+1.87%	INR 12.53	INR 13.34	INR 12.53	90.96K
2026-07-10	INR 12.84	+0.16%	INR 12.86	INR 13.09	INR 12.42	15.99K
2026-07-09	INR 12.82	+1.75%	INR 12.75	INR 12.99	INR 12.53	9.09K
2026-07-08	INR 12.60	+0.56%	INR 13.00	INR 13.20	INR 12.30	42.75K
2026-07-07	INR 12.53	+0.89%	INR 12.45	INR 13.10	INR 12.31	48.73K
2026-07-06	INR 12.42	-4.46%	INR 12.78	INR 13.10	INR 12.05	43.34K
2026-07-03	INR 13.00	+1.96%	INR 12.82	INR 13.01	INR 12.64	34.45K
2026-07-02	INR 12.75	+0.24%	INR 12.96	INR 12.96	INR 12.60	32.08K
2026-07-01	INR 12.72	+1.27%	INR 12.68	INR 13.00	INR 12.52	21.24K
2026-06-30	INR 12.56	-3.61%	INR 13.03	INR 13.03	INR 12.51	27.61K
2026-06-29	INR 13.03	+2.76%	INR 12.13	INR 13.30	INR 12.13	32.07K
2026-06-26	INR 12.68	0.00%	INR 12.68	INR 12.68	INR 12.68	0
2026-06-25	INR 12.68	-1.48%	INR 12.93	INR 13.28	INR 12.60	13.87K
2026-06-24	INR 12.87	+1.90%	INR 12.32	INR 13.00	INR 12.32	12.48K
2026-06-23	INR 12.63	+0.64%	INR 12.90	INR 12.90	INR 12.35	29.85K
2026-06-22	INR 12.55	-3.16%	INR 12.81	INR 13.00	INR 12.15	43.57K
2026-06-19	INR 12.96	+1.41%	INR 12.99	INR 13.08	INR 12.65	14.63K
2026-06-18	INR 12.78	-2.07%	INR 12.85	INR 13.02	INR 12.75	22.54K
2026-06-17	INR 13.05	-1.88%	INR 13.01	INR 13.69	INR 12.85	37.85K
2026-06-16	INR 13.30	+0.76%	INR 13.20	INR 13.39	INR 12.75	15.93K
2026-06-15	INR 13.20	+1.93%	INR 13.21	INR 13.40	INR 13.00	6.89K
2026-06-12	INR 12.95	+0.31%	INR 11.03	INR 13.13	INR 11.03	174.86K
2026-06-11	INR 12.91	-1.07%	INR 13.04	INR 13.34	INR 12.66	7.32K
2026-06-10	INR 13.05	+1.32%	INR 12.64	INR 13.67	INR 12.64	48.46K
2026-06-09	INR 12.88	+0.70%	INR 12.99	INR 13.00	INR 12.72	4.84K
2026-06-08	INR 12.79	+0.16%	INR 12.77	INR 12.98	INR 12.51	10.91K
2026-06-05	INR 12.77	+1.59%	INR 12.69	INR 13.99	INR 12.65	20.56K
2026-06-04	INR 12.57	-2.33%	INR 12.90	INR 13.20	INR 12.50	22.29K
2026-06-03	INR 12.87	-0.54%	INR 12.76	INR 13.00	INR 12.76	3.61K
2026-06-02	INR 12.94	-0.15%	INR 13.00	INR 13.98	INR 12.93	31.22K
2026-06-01	INR 12.96	-3.86%	INR 13.48	INR 13.48	INR 12.49	104.67K
2026-05-29	INR 13.48	+2.51%	INR 13.24	INR 13.95	INR 13.23	35.10K
2026-05-28	INR 13.15	0.00%	INR 13.15	INR 13.15	INR 13.15	0
2026-05-27	INR 13.15	-0.38%	INR 13.36	INR 13.39	INR 13.10	5.72K