Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CCHHL, Country Club Hospitality & Holidays Limited, INE652F01027, Listing: 03-Feb-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 20.99 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 10-Jul-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2; VWAP21: Low52 Price: 10.03 Barrier: 11.95; Drift%: -2.22
Basic Industry: Hotels & Resorts Total Equity: 163,464,735 Low52 Date: 30-Mar-2026 SHP: 73.8 / 0.49 / 0.0 / 25.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 21.24 / 13.0 Month: 16.5 / 14.66 Week: 14.39 / 12.57 Day: 11.85 / 11.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 11.63 11.85 11.25 11.69 11.57 0.52 191.09 33,467 7.87 27,937 10.89 0.03 7
2 06-Apr 11.88 11.88 10.92 11.63 11.38 5.54 190.11 19,999 4.70 16,130 6.29 0.02 4
3 02-Apr 11.47 11.48 10.92 11.02 11.06 -0.36 180.14 48,214 11.33 38,900 15.17 0.04 9
4 01-Apr 10.58 11.95 10.58 11.06 11.25 4.54 180.79 30,142 7.09 19,352 7.54 0.02 5
5 30-Mar 11.50 11.50 10.03 10.58 10.81 -2.40 172.95 152,571 35.87 122,798 47.87 0.13 29
6 27-Mar 11.47 11.50 10.25 10.84 10.73 -0.37 177.20 92,959 21.85 61,342 23.92 0.07 15
7 25-Mar 11.18 11.99 10.71 10.88 10.97 0.83 177.85 136,506 32.09 127,822 49.83 0.14 30
8 24-Mar 11.31 12.28 10.66 10.79 11.18 -6.01 176.38 116,811 27.46 90,461 35.27 0.10 22
9 23-Mar 11.61 13.00 11.12 11.48 11.68 -6.21 187.66 291,282 68.47 251,548 98.07 0.29 60
10 20-Mar 12.21 13.34 12.12 12.24 12.38 -3.62 200.08 118,194 27.78 104,209 40.63 0.13 25
11 19-Mar 12.44 13.09 11.53 12.70 12.49 4.18 207.60 43,725 10.28 39,387 15.36 0.05 9
12 18-Mar 11.80 12.48 11.67 12.19 11.95 3.31 199.26 34,093 8.01 31,848 12.42 0.04 8
13 17-Mar 12.80 12.80 11.62 11.80 11.94 0.51 192.89 26,503 6.23 17,439 6.80 0.02 4
14 16-Mar 11.35 12.61 11.05 11.74 11.42 -2.09 191.91 72,111 16.95 63,665 24.82 0.07 15
15 13-Mar 12.80 13.18 11.75 11.99 12.33 -6.98 195.99 32,525 7.65 25,675 10.01 0.03 6
16 12-Mar 12.66 13.19 12.00 12.89 12.36 1.50 210.71 99,340 23.35 71,081 27.71 0.09 17
17 11-Mar 12.72 13.51 12.20 12.70 12.66 -0.78 207.60 20,332 4.78 12,855 5.01 0.02 3
18 10-Mar 13.48 13.48 12.62 12.80 12.97 -1.31 209.23 12,611 2.96 10,099 3.94 0.01 2
19 09-Mar 13.00 15.50 12.59 12.97 13.08 -0.99 212.01 38,849 9.13 30,667 11.96 0.04 7
20 06-Mar 12.92 13.47 12.91 13.10 13.14 -0.76 214.14 7,636 1.80 6,223 2.43 0.01 1
21 05-Mar 13.00 13.48 12.80 13.20 13.11 2.01 215.77 18,107 4.26 17,779 6.93 0.02 4
22 04-Mar 13.14 13.29 12.04 12.94 12.62 -3.50 211.52 55,551 13.06 30,414 11.86 0.04 7
23 02-Mar 12.77 13.75 12.77 13.41 13.17 -0.45 219.21 12,953 3.04 8,964 3.49 0.01 2
24 27-Feb 13.39 13.49 13.00 13.47 13.30 0.60 220.19 8,504 2.00 7,307 2.85 0.01 2
25 26-Feb 13.43 13.55 12.95 13.39 13.11 -0.30 218.88 112,280 26.39 109,345 42.63 0.14 26
26 25-Feb 14.39 14.39 12.57 13.43 13.20 -2.82 219.53 33,893 7.97 21,391 8.34 0.03 5
27 24-Feb 13.47 13.98 13.41 13.82 13.68 1.99 225.91 18,309 4.30 15,223 5.93 0.02 4
28 23-Feb 14.10 14.10 13.50 13.55 13.65 -2.02 221.49 10,733 2.52 8,929 3.48 0.01 2
29 20-Feb 13.81 14.36 13.71 13.83 13.87 0.29 226.07 4,253 1.00 2,564 1.00 0.00 1
30 19-Feb 14.03 14.47 13.62 13.79 13.81 -1.29 225.42 55,460 13.04 31,802 12.40 0.04 8
31 18-Feb 13.81 15.02 13.72 13.97 14.28 0.00 228.36 48,841 11.48 17,812 6.94 0.03 4
32 17-Feb 14.18 14.19 13.81 13.97 13.98 1.23 228.36 31,769 7.47 30,587 11.92 0.04 7
33 16-Feb 13.71 14.10 13.71 13.80 13.80 -1.29 225.58 23,183 5.45 14,519 5.66 0.02 3
34 13-Feb 13.90 14.21 13.60 13.98 13.83 -1.41 228.52 10,071 2.37 7,603 2.96 0.01 2
35 12-Feb 14.01 15.50 14.01 14.18 14.34 1.58 231.79 5,100 1.20 4,533 1.77 0.01 1
36 11-Feb 14.34 14.34 13.84 13.96 14.01 0.58 228.20 11,434 2.69 9,796 3.82 0.01 2
37 10-Feb 13.76 14.39 13.61 13.88 13.83 0.87 226.89 14,744 3.47 10,160 3.96 0.01 2
38 09-Feb 14.80 14.80 13.50 13.76 13.99 3.85 224.93 23,778 5.59 16,146 6.29 0.02 4
39 06-Feb 13.30 14.00 13.03 13.25 13.27 -1.49 216.59 20,605 4.84 10,945 4.27 0.01 3
40 05-Feb 14.02 14.02 13.31 13.45 13.47 -0.96 219.86 8,490 2.00 4,474 1.74 0.01 1
41 04-Feb 13.01 13.88 13.01 13.58 13.39 2.03 221.99 10,996 2.58 7,908 3.08 0.01 2
42 03-Feb 13.60 13.79 12.64 13.31 13.29 2.70 217.57 25,811 6.07 20,900 8.15 0.03 5
43 02-Feb 13.60 13.60 12.58 12.96 12.86 1.57 211.85 13,924 3.27 9,626 3.75 0.01 2
44 01-Feb 13.13 13.60 12.62 12.76 13.00 -2.82 208.58 22,605 5.31 17,426 6.79 0.00 4
45 30-Jan 12.81 13.58 12.81 13.13 13.31 0.84 214.63 18,547 4.36 15,995 6.24 0.02 4
46 29-Jan 13.17 13.49 12.73 13.02 13.07 -1.96 212.83 22,214 5.22 18,701 7.29 0.02 4
47 28-Jan 13.01 13.99 13.01 13.28 13.48 -0.90 217.08 10,837 2.55 8,289 3.23 0.01 2
48 27-Jan 13.61 14.07 13.20 13.40 13.58 -2.12 219.04 41,606 9.78 25,187 9.82 0.03 6
49 23-Jan 13.58 14.08 13.58 13.69 13.86 -0.94 223.78 34,827 8.19 29,018 11.31 0.04 7
50 22-Jan 13.79 14.42 13.60 13.82 13.85 1.39 225.91 9,272 2.18 5,612 2.19 0.01 1
51 21-Jan 13.81 14.25 13.50 13.63 13.83 -2.57 222.80 46,709 10.98 37,764 14.72 0.05 9
52 20-Jan 14.11 14.57 13.65 13.99 14.07 -3.32 228.69 44,209 10.39 37,995 14.81 0.05 9
53 19-Jan 14.27 14.52 13.65 14.47 14.13 1.40 236.53 38,235 8.99 24,577 9.58 0.03 6
54 16-Jan 14.00 14.86 13.71 14.27 14.22 1.28 233.26 47,049 11.06 37,605 14.66 0.05 9
55 14-Jan 14.02 14.97 14.00 14.09 14.08 -0.07 230.32 31,795 7.47 21,977 8.57 0.03 5
56 13-Jan 14.48 14.50 13.90 14.10 14.12 -0.63 230.49 14,454 3.40 10,107 3.94 0.01 2
57 12-Jan 14.01 14.23 13.87 14.19 14.07 0.21 231.96 35,816 8.42 28,787 11.22 0.04 7
58 09-Jan 14.52 14.66 14.12 14.16 14.26 -3.61 231.47 21,862 5.14 16,505 6.43 0.02 4
59 08-Jan 14.99 15.18 14.59 14.69 14.76 -1.41 240.13 35,581 8.36 28,292 11.03 0.04 7
60 07-Jan 15.01 15.21 14.80 14.90 15.01 -1.39 243.56 42,465 9.98 35,770 13.95 0.05 9
61 06-Jan 15.13 15.21 14.96 15.11 15.09 -0.13 247.00 21,637 5.09 15,730 6.13 0.02 4
62 05-Jan 15.23 15.50 15.05 15.13 15.22 -0.66 247.32 24,632 5.79 16,342 6.37 0.02 4
63 02-Jan 15.18 15.56 15.18 15.23 15.31 0.20 248.96 32,433 7.62 21,402 8.34 0.03 5
64 01-Jan 15.53 15.53 15.00 15.20 15.22 -0.72 248.47 12,544 2.95 8,952 3.49 0.01 2
65 31-Dec 15.27 15.77 15.24 15.31 15.36 -1.16 250.26 55,693 13.09 42,036 16.39 0.06 10
66 30-Dec 15.44 15.74 15.19 15.49 15.33 0.32 253.21 14,015 3.29 12,339 4.81 0.02 3
67 29-Dec 15.17 15.78 15.10 15.44 15.37 1.78 252.39 40,207 9.45 28,297 11.03 0.04 7

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS    BRIGHOTEL    THELEELA    SUBAHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com