Price Data Selection & Download
Country Club Hospitality Share Price All Time Records & Statistics (Feb 2015 - Sep 2026)
2865 daily OHLCV records on NSE from Feb. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Country Club Hospitality share price screener.
Share Price All Time High
₹30.65
July 05, 2024
NSE Exchange
Share Price All Time Low
₹1.70
March 24, 2020
NSE Exchange
Highest Volume Trading Day
12,370,782
July 04, 2024 • ₹29.51
NSE Exchange
Share Price History Data (Feb 2015 - Sep 2026)
CCHHL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹12.80 | ₹13.10 | ₹12.60 | ₹13.01 | 25,484 |
| 2026-09-17 | ₹12.42 | ₹13.00 | ₹12.42 | ₹12.86 | 13,409 |
| 2026-09-16 | ₹12.18 | ₹12.90 | ₹12.18 | ₹12.50 | 10,753 |
| 2026-09-15 | ₹12.41 | ₹12.59 | ₹12.10 | ₹12.18 | 15,566 |
| 2026-09-11 | ₹12.41 | ₹12.89 | ₹12.20 | ₹12.37 | 19,039 |
| 2026-09-10 | ₹12.65 | ₹12.96 | ₹12.50 | ₹12.50 | 34,264 |
| 2026-09-09 | ₹12.70 | ₹12.99 | ₹12.41 | ₹12.59 | 12,691 |
| 2026-09-08 | ₹12.65 | ₹12.99 | ₹12.42 | ₹12.69 | 29,869 |
| 2026-09-07 | ₹12.70 | ₹12.98 | ₹12.61 | ₹12.65 | 21,353 |
| 2026-09-04 | ₹12.70 | ₹12.95 | ₹12.40 | ₹12.61 | 42,082 |
| 2026-09-03 | ₹12.41 | ₹12.69 | ₹12.41 | ₹12.64 | 5,408 |
| 2026-09-02 | ₹12.90 | ₹12.90 | ₹12.22 | ₹12.42 | 20,907 |
| 2026-09-01 | ₹12.60 | ₹12.99 | ₹12.52 | ₹12.77 | 7,806 |
| 2026-08-31 | ₹13.08 | ₹13.35 | ₹12.15 | ₹12.66 | 24,560 |
| 2026-08-28 | ₹12.93 | ₹13.09 | ₹12.78 | ₹12.89 | 7,905 |
| 2026-08-27 | ₹12.73 | ₹13.13 | ₹12.73 | ₹12.86 | 7,776 |
| 2026-08-26 | ₹12.57 | ₹13.18 | ₹12.42 | ₹12.98 | 4,888 |
| 2026-08-25 | ₹12.95 | ₹13.00 | ₹12.50 | ₹12.55 | 19,241 |
| 2026-08-24 | ₹12.99 | ₹13.20 | ₹12.61 | ₹12.95 | 11,626 |
| 2026-08-21 | ₹12.54 | ₹13.13 | ₹12.26 | ₹12.99 | 28,137 |
| 2026-08-20 | ₹12.55 | ₹12.68 | ₹12.36 | ₹12.54 | 7,182 |
| 2026-08-19 | ₹12.49 | ₹12.61 | ₹12.07 | ₹12.34 | 10,981 |
| 2026-08-18 | ₹12.90 | ₹12.90 | ₹12.18 | ₹12.33 | 4,200 |
| 2026-08-17 | ₹12.11 | ₹13.09 | ₹12.11 | ₹12.55 | 12,110 |
| 2026-08-14 | ₹12.41 | ₹12.59 | ₹12.17 | ₹12.23 | 25,622 |
| 2026-08-13 | ₹12.30 | ₹12.69 | ₹12.13 | ₹12.41 | 15,521 |
| 2026-08-12 | ₹12.71 | ₹12.71 | ₹12.31 | ₹12.36 | 12,884 |
| 2026-08-11 | ₹12.57 | ₹12.84 | ₹12.29 | ₹12.46 | 14,268 |
| 2026-08-10 | ₹12.69 | ₹12.89 | ₹12.41 | ₹12.56 | 13,978 |
| 2026-08-07 | ₹12.72 | ₹13.40 | ₹12.61 | ₹12.69 | 33,359 |
| 2026-08-06 | ₹12.72 | ₹13.47 | ₹12.72 | ₹12.78 | 29,499 |
| 2026-08-05 | ₹12.82 | ₹13.21 | ₹12.61 | ₹12.93 | 8,618 |
| 2026-08-04 | ₹13.06 | ₹13.26 | ₹12.71 | ₹12.82 | 16,521 |
| 2026-08-03 | ₹13.01 | ₹13.47 | ₹12.82 | ₹13.06 | 32,135 |
| 2026-07-31 | ₹13.00 | ₹13.15 | ₹12.55 | ₹13.08 | 32,480 |
| 2026-07-30 | ₹12.60 | ₹12.97 | ₹12.44 | ₹12.81 | 9,769 |
| 2026-07-29 | ₹13.25 | ₹13.25 | ₹12.62 | ₹12.69 | 15,264 |
| 2026-07-28 | ₹12.81 | ₹13.10 | ₹12.30 | ₹12.61 | 16,637 |
| 2026-07-27 | ₹12.46 | ₹12.85 | ₹12.46 | ₹12.69 | 12,626 |
| 2026-07-24 | ₹12.30 | ₹12.90 | ₹12.30 | ₹12.74 | 10,799 |
| 2026-07-23 | ₹12.79 | ₹12.90 | ₹12.60 | ₹12.73 | 9,881 |
| 2026-07-22 | ₹12.67 | ₹12.79 | ₹12.42 | ₹12.74 | 9,915 |
| 2026-07-21 | ₹12.51 | ₹12.72 | ₹12.34 | ₹12.61 | 7,122 |
| 2026-07-20 | ₹12.70 | ₹12.89 | ₹12.33 | ₹12.50 | 26,082 |
| 2026-07-17 | ₹13.08 | ₹13.08 | ₹12.62 | ₹12.70 | 12,194 |
| 2026-07-16 | ₹13.04 | ₹13.10 | ₹12.76 | ₹12.98 | 4,460 |
| 2026-07-15 | ₹12.86 | ₹13.15 | ₹12.73 | ₹13.11 | 8,055 |
| 2026-07-14 | ₹13.10 | ₹13.24 | ₹12.66 | ₹12.88 | 7,640 |
| 2026-07-13 | ₹12.53 | ₹13.34 | ₹12.53 | ₹13.08 | 90,961 |
| 2026-07-10 | ₹12.86 | ₹13.09 | ₹12.42 | ₹12.84 | 15,987 |
| 2026-07-09 | ₹12.75 | ₹12.99 | ₹12.53 | ₹12.82 | 9,090 |
| 2026-07-08 | ₹13.00 | ₹13.20 | ₹12.30 | ₹12.60 | 42,747 |
| 2026-07-07 | ₹12.45 | ₹13.10 | ₹12.31 | ₹12.53 | 48,726 |
| 2026-07-06 | ₹12.78 | ₹13.10 | ₹12.05 | ₹12.42 | 43,340 |
| 2026-07-03 | ₹12.82 | ₹13.01 | ₹12.64 | ₹13.00 | 34,449 |
| 2026-07-02 | ₹12.96 | ₹12.96 | ₹12.60 | ₹12.75 | 32,082 |
| 2026-07-01 | ₹12.68 | ₹13.00 | ₹12.52 | ₹12.72 | 21,241 |
| 2026-06-30 | ₹13.03 | ₹13.03 | ₹12.51 | ₹12.56 | 27,614 |
| 2026-06-29 | ₹12.13 | ₹13.30 | ₹12.13 | ₹13.03 | 32,067 |
| 2026-06-25 | ₹12.93 | ₹13.28 | ₹12.60 | ₹12.68 | 13,874 |
| 2026-06-24 | ₹12.32 | ₹13.00 | ₹12.32 | ₹12.87 | 12,476 |
| 2026-06-23 | ₹12.90 | ₹12.90 | ₹12.35 | ₹12.63 | 29,848 |
| 2026-06-22 | ₹12.81 | ₹13.00 | ₹12.15 | ₹12.55 | 43,574 |
| 2026-06-19 | ₹12.99 | ₹13.08 | ₹12.65 | ₹12.96 | 14,628 |
| 2026-06-18 | ₹12.85 | ₹13.02 | ₹12.75 | ₹12.78 | 22,540 |
| 2026-06-17 | ₹13.01 | ₹13.69 | ₹12.85 | ₹13.05 | 37,853 |
| 2026-06-16 | ₹13.20 | ₹13.39 | ₹12.75 | ₹13.30 | 15,931 |
| 2026-06-15 | ₹13.21 | ₹13.40 | ₹13.00 | ₹13.20 | 6,889 |
| 2026-06-12 | ₹11.03 | ₹13.13 | ₹11.03 | ₹12.95 | 174,861 |
| 2026-06-11 | ₹13.04 | ₹13.34 | ₹12.66 | ₹12.91 | 7,322 |
| 2026-06-10 | ₹12.64 | ₹13.67 | ₹12.64 | ₹13.05 | 48,457 |
| 2026-06-09 | ₹12.99 | ₹13.00 | ₹12.72 | ₹12.88 | 4,836 |
| 2026-06-08 | ₹12.77 | ₹12.98 | ₹12.51 | ₹12.79 | 10,912 |
| 2026-06-05 | ₹12.69 | ₹13.99 | ₹12.65 | ₹12.77 | 20,561 |
| 2026-06-04 | ₹12.90 | ₹13.20 | ₹12.50 | ₹12.57 | 22,293 |
| 2026-06-03 | ₹12.76 | ₹13.00 | ₹12.76 | ₹12.87 | 3,614 |
| 2026-06-02 | ₹13.00 | ₹13.98 | ₹12.93 | ₹12.94 | 31,224 |
| 2026-06-01 | ₹13.48 | ₹13.48 | ₹12.49 | ₹12.96 | 104,668 |
| 2026-05-29 | ₹13.24 | ₹13.95 | ₹13.23 | ₹13.48 | 35,095 |
| 2026-05-27 | ₹13.36 | ₹13.39 | ₹13.10 | ₹13.15 | 5,718 |
| 2026-05-26 | ₹13.28 | ₹13.70 | ₹13.00 | ₹13.20 | 19,300 |
| 2026-05-25 | ₹13.23 | ₹14.00 | ₹12.82 | ₹13.34 | 13,658 |
| 2026-05-22 | ₹13.53 | ₹13.54 | ₹13.00 | ₹13.23 | 28,055 |
| 2026-05-21 | ₹13.09 | ₹13.77 | ₹13.09 | ₹13.41 | 11,937 |
| 2026-05-20 | ₹13.59 | ₹13.90 | ₹13.04 | ₹13.40 | 26,849 |
| 2026-05-19 | ₹13.27 | ₹13.47 | ₹13.00 | ₹13.27 | 21,278 |
| 2026-05-18 | ₹13.50 | ₹13.50 | ₹12.65 | ₹13.08 | 15,768 |
| 2026-05-15 | ₹14.00 | ₹14.00 | ₹13.61 | ₹13.64 | 12,708 |
| 2026-05-14 | ₹13.72 | ₹14.19 | ₹13.65 | ₹13.88 | 11,488 |
| 2026-05-13 | ₹13.62 | ₹14.03 | ₹13.62 | ₹13.72 | 17,982 |
| 2026-05-12 | ₹14.00 | ₹14.27 | ₹13.50 | ₹13.62 | 9,610 |
| 2026-05-11 | ₹14.44 | ₹14.63 | ₹13.68 | ₹14.04 | 57,101 |
| 2026-05-08 | ₹13.98 | ₹14.50 | ₹13.89 | ₹14.26 | 17,554 |
| 2026-05-07 | ₹14.04 | ₹14.54 | ₹13.95 | ₹13.98 | 15,972 |
| 2026-05-06 | ₹13.99 | ₹14.40 | ₹13.64 | ₹13.99 | 26,979 |
| 2026-05-05 | ₹14.01 | ₹14.01 | ₹13.62 | ₹13.80 | 33,172 |
| 2026-05-04 | ₹14.34 | ₹15.69 | ₹13.50 | ₹13.98 | 29,503 |
| 2026-04-30 | ₹13.99 | ₹14.34 | ₹13.93 | ₹14.08 | 21,037 |
| 2026-04-29 | ₹13.82 | ₹14.36 | ₹13.70 | ₹13.82 | 53,888 |
| 2026-04-28 | ₹13.80 | ₹14.38 | ₹13.76 | ₹13.90 | 16,886 |
| 2026-04-27 | ₹14.24 | ₹14.34 | ₹13.80 | ₹13.89 | 22,267 |
| 2026-04-24 | ₹14.94 | ₹14.94 | ₹13.96 | ₹13.97 | 22,412 |
| 2026-04-23 | ₹14.89 | ₹14.90 | ₹14.11 | ₹14.62 | 17,813 |
| 2026-04-22 | ₹14.90 | ₹14.90 | ₹14.32 | ₹14.61 | 13,440 |
| 2026-04-21 | ₹14.35 | ₹14.84 | ₹14.22 | ₹14.77 | 26,989 |
| 2026-04-20 | ₹15.01 | ₹15.30 | ₹14.21 | ₹14.34 | 26,401 |
| 2026-04-17 | ₹14.38 | ₹16.35 | ₹14.38 | ₹15.02 | 46,609 |
| 2026-04-16 | ₹14.02 | ₹14.95 | ₹14.02 | ₹14.87 | 81,976 |
| 2026-04-15 | ₹13.69 | ₹14.20 | ₹13.36 | ₹14.00 | 87,921 |
| 2026-04-13 | ₹13.15 | ₹13.67 | ₹12.36 | ₹13.35 | 42,541 |
| 2026-04-10 | ₹12.72 | ₹13.99 | ₹12.72 | ₹13.69 | 44,871 |
| 2026-04-09 | ₹12.07 | ₹13.40 | ₹12.06 | ₹12.97 | 64,656 |
| 2026-04-08 | ₹11.98 | ₹13.01 | ₹11.71 | ₹12.36 | 90,504 |
| 2026-04-07 | ₹11.63 | ₹11.85 | ₹11.25 | ₹11.69 | 33,467 |
| 2026-04-06 | ₹11.88 | ₹11.88 | ₹10.92 | ₹11.63 | 19,999 |
| 2026-04-02 | ₹11.47 | ₹11.48 | ₹10.92 | ₹11.02 | 48,214 |
| 2026-04-01 | ₹10.58 | ₹11.95 | ₹10.58 | ₹11.06 | 30,142 |
| 2026-03-30 | ₹11.50 | ₹11.50 | ₹10.03 | ₹10.58 | 152,571 |
| 2026-03-27 | ₹11.47 | ₹11.50 | ₹10.25 | ₹10.84 | 92,959 |
| 2026-03-25 | ₹11.18 | ₹11.99 | ₹10.71 | ₹10.88 | 136,506 |
| 2026-03-24 | ₹11.31 | ₹12.28 | ₹10.66 | ₹10.79 | 116,811 |
| 2026-03-23 | ₹11.61 | ₹13.00 | ₹11.12 | ₹11.48 | 291,282 |
| 2026-03-20 | ₹12.21 | ₹13.34 | ₹12.12 | ₹12.24 | 118,194 |
| 2026-03-19 | ₹12.44 | ₹13.09 | ₹11.53 | ₹12.70 | 43,725 |
| 2026-03-18 | ₹11.80 | ₹12.48 | ₹11.67 | ₹12.19 | 34,093 |
| 2026-03-17 | ₹12.80 | ₹12.80 | ₹11.62 | ₹11.80 | 26,503 |
| 2026-03-16 | ₹11.35 | ₹12.61 | ₹11.05 | ₹11.74 | 72,111 |
| 2026-03-13 | ₹12.80 | ₹13.18 | ₹11.75 | ₹11.99 | 32,525 |
| 2026-03-12 | ₹12.66 | ₹13.19 | ₹12.00 | ₹12.89 | 99,340 |
| 2026-03-11 | ₹12.72 | ₹13.51 | ₹12.20 | ₹12.70 | 20,332 |
| 2026-03-10 | ₹13.48 | ₹13.48 | ₹12.62 | ₹12.80 | 12,611 |
| 2026-03-09 | ₹13.00 | ₹15.50 | ₹12.59 | ₹12.97 | 38,849 |
| 2026-03-06 | ₹12.92 | ₹13.47 | ₹12.91 | ₹13.10 | 7,636 |
| 2026-03-05 | ₹13.00 | ₹13.48 | ₹12.80 | ₹13.20 | 18,107 |
| 2026-03-04 | ₹13.14 | ₹13.29 | ₹12.04 | ₹12.94 | 55,551 |
| 2026-03-02 | ₹12.77 | ₹13.75 | ₹12.77 | ₹13.41 | 12,953 |
| 2026-02-27 | ₹13.39 | ₹13.49 | ₹13.00 | ₹13.47 | 8,504 |
| 2026-02-26 | ₹13.43 | ₹13.55 | ₹12.95 | ₹13.39 | 112,280 |
| 2026-02-25 | ₹14.39 | ₹14.39 | ₹12.57 | ₹13.43 | 33,893 |
| 2026-02-24 | ₹13.47 | ₹13.98 | ₹13.41 | ₹13.82 | 18,309 |
| 2026-02-23 | ₹14.10 | ₹14.10 | ₹13.50 | ₹13.55 | 10,733 |
| 2026-02-20 | ₹13.81 | ₹14.36 | ₹13.71 | ₹13.83 | 4,253 |
| 2026-02-19 | ₹14.03 | ₹14.47 | ₹13.62 | ₹13.79 | 55,460 |
| 2026-02-18 | ₹13.81 | ₹15.02 | ₹13.72 | ₹13.97 | 48,841 |
| 2026-02-17 | ₹14.18 | ₹14.19 | ₹13.81 | ₹13.97 | 31,769 |
| 2026-02-16 | ₹13.71 | ₹14.10 | ₹13.71 | ₹13.80 | 23,183 |
| 2026-02-13 | ₹13.90 | ₹14.21 | ₹13.60 | ₹13.98 | 10,071 |
| 2026-02-12 | ₹14.01 | ₹15.50 | ₹14.01 | ₹14.18 | 5,100 |
| 2026-02-11 | ₹14.34 | ₹14.34 | ₹13.84 | ₹13.96 | 11,434 |
| 2026-02-10 | ₹13.76 | ₹14.39 | ₹13.61 | ₹13.88 | 14,744 |
| 2026-02-09 | ₹14.80 | ₹14.80 | ₹13.50 | ₹13.76 | 23,778 |
| 2026-02-06 | ₹13.30 | ₹14.00 | ₹13.03 | ₹13.25 | 20,605 |
| 2026-02-05 | ₹14.02 | ₹14.02 | ₹13.31 | ₹13.45 | 8,490 |
| 2026-02-04 | ₹13.01 | ₹13.88 | ₹13.01 | ₹13.58 | 10,996 |
| 2026-02-03 | ₹13.60 | ₹13.79 | ₹12.64 | ₹13.31 | 25,811 |
| 2026-02-02 | ₹13.60 | ₹13.60 | ₹12.58 | ₹12.96 | 13,924 |
| 2026-02-01 | ₹13.13 | ₹13.60 | ₹12.62 | ₹12.76 | 22,605 |
| 2026-01-30 | ₹12.81 | ₹13.58 | ₹12.81 | ₹13.13 | 18,547 |
| 2026-01-29 | ₹13.17 | ₹13.49 | ₹12.73 | ₹13.02 | 22,214 |
| 2026-01-28 | ₹13.01 | ₹13.99 | ₹13.01 | ₹13.28 | 10,837 |
| 2026-01-27 | ₹13.61 | ₹14.07 | ₹13.20 | ₹13.40 | 41,606 |
| 2026-01-23 | ₹13.58 | ₹14.08 | ₹13.58 | ₹13.69 | 34,827 |
| 2026-01-22 | ₹13.79 | ₹14.42 | ₹13.60 | ₹13.82 | 9,272 |
| 2026-01-21 | ₹13.81 | ₹14.25 | ₹13.50 | ₹13.63 | 46,709 |
| 2026-01-20 | ₹14.11 | ₹14.57 | ₹13.65 | ₹13.99 | 44,209 |
| 2026-01-19 | ₹14.27 | ₹14.52 | ₹13.65 | ₹14.47 | 38,235 |
| 2026-01-16 | ₹14.00 | ₹14.86 | ₹13.71 | ₹14.27 | 47,049 |
| 2026-01-14 | ₹14.02 | ₹14.97 | ₹14.00 | ₹14.09 | 31,795 |
| 2026-01-13 | ₹14.48 | ₹14.50 | ₹13.90 | ₹14.10 | 14,454 |
| 2026-01-12 | ₹14.01 | ₹14.23 | ₹13.87 | ₹14.19 | 35,816 |
| 2026-01-09 | ₹14.52 | ₹14.66 | ₹14.12 | ₹14.16 | 21,862 |
| 2026-01-08 | ₹14.99 | ₹15.18 | ₹14.59 | ₹14.69 | 35,581 |
| 2026-01-07 | ₹15.01 | ₹15.21 | ₹14.80 | ₹14.90 | 42,465 |
| 2026-01-06 | ₹15.13 | ₹15.21 | ₹14.96 | ₹15.11 | 21,637 |
| 2026-01-05 | ₹15.23 | ₹15.50 | ₹15.05 | ₹15.13 | 24,632 |
| 2026-01-02 | ₹15.18 | ₹15.56 | ₹15.18 | ₹15.23 | 32,433 |
| 2026-01-01 | ₹15.53 | ₹15.53 | ₹15.00 | ₹15.20 | 12,544 |
Country Club Hospitality Share Price Performance Analysis (Feb 2015 - Sep 2026)
CCHHL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.41%
₹15.20 → ₹13.01
Year to Date
Price Volatility
6.46%
Low Volatility
Year to Date
Average Daily Volume
31,148
Year to Date Average
NSE Exchange
Country Club Hospitality Share Price History – Frequently Asked Questions
Common questions about CCHHL historical data and records. Review CCHHL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Country Club Hospitality (CCHHL)?
The all-time high share price of Country Club Hospitality was ₹30.65 recorded on July 05, 2024 on the NSE exchange.
What is the all-time low share price of Country Club Hospitality (CCHHL)?
The all-time low share price of Country Club Hospitality was ₹1.7 recorded on March 24, 2020 on the NSE exchange.
How can I download CCHHL historical share price data?
You can download Country Club Hospitality historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CCHHL shares?
The highest trading volume day for Country Club Hospitality was 12,370,782 shares traded on July 04, 2024 on the NSE exchange, with share price at ₹29.51.