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: 26.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 08-Nov-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2; VWAP21: Low52 Price: 13.0 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 163,464,735 Low52 Date: 28-Feb-2025 SHP: 73.8 / 0.49 / 0.0 / 25.72
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 21.24 / 13.0 Month: 20.99 / 16.51 Week: 18.77 / 16.81 Day: 19.5 / 17.56 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 18.17 19.50 17.56 18.27 18.37 -2.40 298.65 123,169 12.90 39,700 7.34 0.07 9
2 26-Aug 19.39 19.39 18.33 18.72 18.77 -0.27 306.01 99,886 10.46 30,702 5.67 0.06 7
3 25-Aug 17.30 19.99 17.30 18.77 19.14 6.41 306.82 456,578 47.81 139,762 25.83 0.27 33
4 22-Aug 17.89 17.89 17.41 17.64 17.64 0.57 288.35 9,548 1.00 5,410 1.00 0.01 1
5 21-Aug 18.23 18.25 17.23 17.54 17.68 -3.15 286.72 44,703 4.68 32,268 5.96 0.06 8
6 20-Aug 18.00 18.39 17.74 18.11 18.03 1.46 296.03 49,873 5.22 28,427 5.25 0.05 7
7 19-Aug 17.99 18.34 17.65 17.85 17.90 0.00 291.78 28,025 2.93 19,593 3.62 0.04 5
8 18-Aug 17.85 18.67 17.66 17.85 17.86 0.00 291.78 39,198 4.10 31,900 5.90 0.06 8
9 14-Aug 18.77 18.77 17.52 17.85 17.98 -0.94 291.78 42,044 4.40 31,054 5.74 0.06 7
10 13-Aug 18.00 18.49 17.62 18.02 18.07 2.10 294.56 29,870 3.13 19,024 3.52 0.03 5
11 12-Aug 17.02 18.50 16.92 17.65 17.34 2.80 288.52 55,096 5.77 33,625 6.21 0.06 8
12 11-Aug 17.69 18.00 16.81 17.17 17.17 -2.94 280.67 100,381 10.51 48,667 8.99 0.08 12
13 08-Aug 17.76 18.79 17.49 17.69 17.86 -1.67 289.17 75,726 7.93 36,199 6.69 0.06 9
14 07-Aug 18.20 18.57 17.64 17.99 18.07 -1.15 294.07 178,169 18.66 138,908 25.67 0.25 33
15 06-Aug 18.75 19.00 18.00 18.20 18.31 -3.75 297.51 86,314 9.04 51,326 9.49 0.09 12
16 05-Aug 18.55 19.05 18.22 18.91 18.79 2.60 309.11 73,113 7.66 52,515 9.71 0.10 12
17 04-Aug 17.86 18.90 16.65 18.43 17.72 5.07 301.27 68,037 7.13 33,400 6.17 0.06 8
18 01-Aug 18.13 18.13 17.32 17.54 17.71 -2.18 286.72 44,241 4.63 27,074 5.00 0.05 6
19 31-Jul 17.59 18.50 17.59 17.93 18.05 -1.10 293.09 27,684 2.90 24,214 4.47 0.04 6
20 30-Jul 18.29 18.58 18.06 18.13 18.22 -0.87 296.36 15,221 1.59 9,576 1.77 0.02 2
21 29-Jul 17.47 18.69 17.47 18.29 18.11 2.06 298.98 21,102 2.21 10,143 1.87 0.02 2
22 28-Jul 18.41 18.70 17.65 17.92 18.39 -2.24 292.93 82,795 8.67 71,318 13.18 0.13 17
23 25-Jul 18.02 18.59 17.73 18.33 18.04 -0.11 299.63 77,104 8.07 39,930 7.38 0.07 9
24 24-Jul 18.08 18.65 17.95 18.35 18.18 1.72 299.96 32,976 3.45 24,767 4.58 0.05 6
25 23-Jul 18.76 19.24 17.77 18.04 18.42 -3.84 294.89 217,155 22.74 54,427 10.06 0.10 13
26 22-Jul 18.75 19.90 18.70 18.76 19.00 -1.11 306.66 86,595 9.07 51,636 9.54 0.00 12
27 21-Jul 19.01 19.24 18.37 18.97 18.97 -0.63 310.09 74,797 7.83 61,687 11.40 0.12 15
28 18-Jul 18.89 19.49 18.62 19.09 18.97 1.17 312.05 46,686 4.89 34,475 6.37 0.07 8
29 17-Jul 19.00 19.99 18.71 18.87 18.93 -0.58 308.46 54,088 5.66 36,490 6.74 0.07 9
30 16-Jul 19.60 19.60 18.63 18.98 18.89 1.12 310.26 93,061 9.75 40,134 7.42 0.08 10
31 15-Jul 19.09 19.32 18.50 18.77 18.89 -0.95 306.82 86,018 9.01 42,704 7.89 0.08 10
32 14-Jul 19.33 20.29 18.74 18.95 19.23 -1.92 309.77 162,083 16.97 91,711 16.95 0.18 22
33 11-Jul 19.76 19.80 19.11 19.32 19.40 -2.28 315.81 118,731 12.43 75,521 13.96 0.15 18
34 10-Jul 19.99 20.99 18.82 19.77 19.91 0.97 323.17 1,234,265 129.26 435,764 80.53 0.87 104
35 09-Jul 16.63 19.95 16.51 19.58 19.55 17.74 320.06 4,160,442 435.69 1,057,647 195.46 2.07 252
36 08-Jul 16.88 17.20 16.51 16.63 16.69 -1.01 271.84 35,750 3.74 23,235 4.29 0.04 6
37 07-Jul 16.84 17.05 16.76 16.80 16.89 -0.24 274.62 12,532 1.31 8,952 1.65 0.02 2
38 04-Jul 17.00 17.09 16.67 16.84 16.85 -0.12 275.27 24,001 2.51 16,169 2.99 0.03 4
39 03-Jul 16.68 17.19 16.68 16.86 16.94 -0.94 275.60 19,590 2.05 14,535 2.69 0.02 3
40 02-Jul 16.71 17.19 16.71 17.02 16.97 0.65 278.22 29,854 3.13 18,413 3.40 0.03 4
41 01-Jul 16.62 17.59 16.62 16.91 16.97 -0.35 276.42 13,907 1.46 10,345 1.91 0.02 2
42 30-Jun 17.16 17.63 16.62 16.97 17.06 -2.08 277.40 78,052 8.17 64,040 11.84 0.11 15
43 27-Jun 17.00 17.90 16.97 17.33 17.25 1.29 283.28 57,042 5.97 42,399 7.84 0.07 10
44 26-Jun 17.01 17.39 16.76 17.11 17.02 -0.58 279.69 47,504 4.97 30,587 5.65 0.05 7
45 25-Jun 17.59 17.59 17.06 17.21 17.36 1.65 281.32 59,239 6.20 43,017 7.95 0.07 10
46 24-Jun 17.00 17.69 16.80 16.93 17.05 -1.97 276.75 58,017 6.08 35,879 6.63 0.06 9
47 23-Jun 17.25 17.69 16.50 17.27 17.20 0.12 282.30 42,649 4.47 25,420 4.70 0.04 6
48 20-Jun 16.36 17.66 15.67 17.25 16.83 5.76 281.98 33,389 3.50 18,865 3.49 0.03 4
49 19-Jun 17.00 17.00 16.11 16.31 16.51 -4.06 266.61 23,532 2.46 16,918 3.13 0.03 4
50 18-Jun 17.10 17.10 16.76 17.00 16.94 -0.82 277.00 14,060 1.47 8,573 1.58 0.01 2
51 17-Jun 16.72 17.39 16.72 17.14 17.08 2.02 280.18 27,188 2.85 17,927 3.31 0.03 4
52 16-Jun 17.01 17.99 16.36 16.80 16.78 -1.75 274.62 31,846 3.34 19,849 3.67 0.03 5
53 13-Jun 17.07 17.49 17.00 17.10 17.22 -2.51 279.52 45,137 4.73 27,459 5.07 0.05 7
54 12-Jun 18.14 18.35 17.16 17.54 17.71 -3.20 286.72 107,198 11.23 71,852 13.28 0.13 17
55 11-Jun 18.25 18.97 17.59 18.12 18.33 -0.22 296.20 107,977 11.31 69,012 12.75 0.13 16
56 10-Jun 18.39 18.44 18.07 18.16 18.22 -0.87 296.85 34,205 3.58 22,563 4.17 0.04 5
57 09-Jun 17.99 18.69 17.76 18.32 18.21 3.04 299.47 89,318 9.35 51,792 9.57 0.09 12
58 06-Jun 18.70 18.70 17.55 17.78 18.07 -2.20 290.64 50,731 5.31 38,495 7.11 0.07 9
59 05-Jun 18.51 18.89 18.02 18.18 18.43 -2.31 297.18 98,036 10.27 59,196 10.94 0.11 14
60 04-Jun 18.10 19.19 18.03 18.61 18.62 2.82 304.21 284,548 29.80 153,747 28.41 0.29 37
61 03-Jun 17.23 18.58 17.05 18.10 17.94 6.41 295.87 329,907 34.55 154,873 28.62 0.28 37
62 02-Jun 15.50 17.30 15.50 17.01 16.53 6.85 278.05 135,036 14.14 95,338 17.62 0.16 23
63 30-May 16.21 16.21 15.66 15.92 15.86 -0.44 260.24 24,913 2.61 21,069 3.89 0.03 5
64 29-May 16.07 16.39 15.80 15.99 16.10 -0.50 261.38 40,339 4.22 33,203 6.14 0.05 8
65 28-May 15.99 16.27 15.91 16.07 16.05 -0.56 262.69 12,768 1.34 9,058 1.67 0.01 2
66 27-May 16.45 16.50 15.90 16.16 16.11 -0.31 264.16 19,446 2.04 11,930 2.20 0.02 3
67 26-May 16.58 16.58 16.00 16.21 16.16 1.69 264.98 12,742 1.33 8,816 1.63 0.01 2

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com