GCHOTELS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 4200 | 0.00% |
| 18 Dec 2025 | 158.00 | 170.00 | 170.00 | 157.05 | 4800 | 0.96% |
| 17 Dec 2025 | 156.50 | 158.05 | 158.05 | 155.25 | 6000 | -7.42% |
| 15 Dec 2025 | 169.05 | 170.90 | 170.90 | 158.10 | 17400 | -1.08% |
| 12 Dec 2025 | 170.90 | 174.90 | 175.00 | 169.95 | 8400 | -1.67% |
| 11 Dec 2025 | 173.80 | 169.50 | 174.95 | 169.40 | 13800 | 0.46% |
| 10 Dec 2025 | 173.00 | 160.00 | 173.00 | 152.20 | 25200 | 9.56% |
| 09 Dec 2025 | 157.90 | 144.00 | 158.95 | 137.00 | 61200 | 9.27% |
| 08 Dec 2025 | 144.50 | 155.00 | 155.00 | 142.00 | 27600 | -4.37% |
| 05 Dec 2025 | 151.10 | 154.00 | 155.00 | 148.00 | 19800 | -1.88% |
| 04 Dec 2025 | 154.00 | 154.95 | 156.90 | 152.05 | 18600 | 1.32% |
| 03 Dec 2025 | 152.00 | 155.00 | 159.05 | 152.00 | 52200 | -5.00% |
| 02 Dec 2025 | 160.00 | 157.00 | 163.85 | 154.00 | 30600 | 1.27% |
| 01 Dec 2025 | 158.00 | 170.00 | 170.00 | 157.55 | 32400 | -4.24% |
| 28 Nov 2025 | 165.00 | 157.70 | 165.55 | 156.00 | 94200 | 4.63% |
| 27 Nov 2025 | 157.70 | 155.00 | 161.95 | 153.20 | 74400 | -2.20% |
| 26 Nov 2025 | 161.25 | 146.00 | 161.30 | 146.00 | 267000 | 4.95% |
| 25 Nov 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 6600 | -4.98% |
| 24 Nov 2025 | 161.70 | 161.80 | 161.80 | 161.70 | 8400 | -4.99% |
| 21 Nov 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 4800 | -5.00% |
| 20 Nov 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 4800 | -4.99% |
| 19 Nov 2025 | 188.55 | 188.55 | 189.00 | 188.55 | 12600 | -4.99% |
| 18 Nov 2025 | 198.45 | 198.45 | 198.45 | 198.00 | 2400 | 5.00% |
| 17 Nov 2025 | 189.00 | 182.00 | 189.00 | 182.00 | 40200 | 5.00% |
| 14 Nov 2025 | 180.00 | 172.50 | 184.95 | 172.50 | 21600 | 1.49% |
| 13 Nov 2025 | 177.35 | 177.75 | 180.00 | 177.00 | 44400 | -4.65% |
| 12 Nov 2025 | 186.00 | 191.60 | 191.60 | 182.65 | 16800 | -2.92% |
| 11 Nov 2025 | 191.60 | 195.00 | 198.00 | 191.00 | 6000 | -3.28% |
| 10 Nov 2025 | 198.10 | 192.90 | 198.90 | 190.00 | 11400 | 3.72% |
| 07 Nov 2025 | 191.00 | 185.00 | 191.00 | 185.00 | 12000 | -1.55% |
| 06 Nov 2025 | 194.00 | 200.00 | 200.00 | 194.00 | 8400 | -2.02% |
| 04 Nov 2025 | 198.00 | 199.50 | 199.50 | 198.00 | 3000 | 1.02% |
| 03 Nov 2025 | 196.00 | 204.00 | 204.00 | 195.00 | 10800 | 0.00% |
| 31 Oct 2025 | 196.00 | 193.80 | 197.85 | 192.00 | 14400 | 1.14% |
| 30 Oct 2025 | 193.80 | 201.95 | 201.95 | 193.80 | 43200 | -5.00% |
| 29 Oct 2025 | 204.00 | 210.00 | 210.00 | 204.00 | 6000 | 0.99% |
| 28 Oct 2025 | 202.00 | 206.00 | 206.65 | 202.00 | 24000 | -2.25% |
| 27 Oct 2025 | 206.65 | 207.00 | 213.00 | 206.65 | 9600 | -4.99% |
| 24 Oct 2025 | 217.50 | 217.00 | 217.50 | 216.00 | 6000 | 3.82% |
| 23 Oct 2025 | 209.50 | 210.00 | 210.00 | 205.00 | 21600 | -0.24% |
| 21 Oct 2025 | 210.00 | 211.85 | 211.85 | 210.00 | 2400 | 3.50% |
| 20 Oct 2025 | 202.90 | 198.55 | 208.00 | 198.50 | 12000 | -2.90% |
| 16 Oct 2025 | 208.95 | 209.00 | 209.00 | 208.70 | 109200 | -0.50% |
| 15 Oct 2025 | 210.00 | 205.00 | 210.00 | 205.00 | 114000 | 1.69% |
| 14 Oct 2025 | 206.50 | 200.60 | 207.00 | 200.60 | 97200 | -2.20% |
| 13 Oct 2025 | 211.15 | 229.70 | 232.00 | 211.10 | 32400 | -4.97% |
| 10 Oct 2025 | 222.20 | 222.20 | 222.20 | 217.00 | 37200 | 4.98% |
| 09 Oct 2025 | 211.65 | 210.90 | 211.65 | 210.90 | 22800 | 4.99% |
| 08 Oct 2025 | 201.60 | 195.00 | 201.60 | 195.00 | 16800 | 5.00% |
| 07 Oct 2025 | 192.00 | 198.00 | 199.00 | 192.00 | 4800 | 0.47% |
| 06 Oct 2025 | 191.10 | 198.00 | 198.00 | 191.10 | 6000 | -2.90% |
| 03 Oct 2025 | 196.80 | 188.30 | 196.85 | 188.30 | 19200 | 4.96% |
| 30 Sep 2025 | 187.50 | 187.95 | 188.00 | 187.00 | 8400 | -0.27% |
| 29 Sep 2025 | 188.00 | 190.00 | 190.00 | 188.00 | 4800 | -1.03% |
| 26 Sep 2025 | 189.95 | 190.50 | 190.55 | 189.95 | 7200 | -4.98% |
| 25 Sep 2025 | 199.90 | 195.75 | 202.90 | 195.00 | 14400 | 3.36% |
| 24 Sep 2025 | 193.40 | 193.00 | 197.00 | 186.00 | 26400 | -0.31% |
| 23 Sep 2025 | 194.00 | 191.00 | 198.00 | 190.00 | 13200 | -2.98% |
| 22 Sep 2025 | 199.95 | 188.25 | 202.85 | 188.00 | 33600 | 3.49% |
| 19 Sep 2025 | 193.20 | 191.00 | 193.20 | 191.00 | 15600 | 5.00% |
| 18 Sep 2025 | 184.00 | 187.00 | 187.00 | 183.50 | 21600 | -3.16% |
| 17 Sep 2025 | 190.00 | 192.00 | 192.00 | 184.50 | 9600 | -1.04% |
| 16 Sep 2025 | 192.00 | 192.00 | 192.15 | 192.00 | 3600 | 0.00% |
| 15 Sep 2025 | 192.00 | 187.50 | 192.00 | 187.50 | 12000 | 2.40% |
| 12 Sep 2025 | 187.50 | 187.05 | 188.95 | 186.00 | 12000 | 0.78% |
| 11 Sep 2025 | 186.05 | 190.00 | 190.00 | 182.70 | 50400 | -2.08% |
| 10 Sep 2025 | 190.00 | 201.00 | 201.00 | 189.00 | 37200 | -0.96% |
| 09 Sep 2025 | 191.85 | 190.00 | 196.25 | 190.00 | 9600 | -2.24% |
| 08 Sep 2025 | 196.25 | 199.00 | 202.10 | 195.50 | 46800 | -1.38% |
| 05 Sep 2025 | 199.00 | 204.00 | 204.00 | 195.00 | 15600 | 1.74% |
| 04 Sep 2025 | 195.60 | 203.00 | 203.00 | 194.00 | 21600 | -2.25% |
| 03 Sep 2025 | 200.10 | 204.00 | 204.00 | 200.00 | 32400 | -1.91% |
| 02 Sep 2025 | 204.00 | 199.00 | 207.00 | 198.95 | 22800 | 0.92% |
| 01 Sep 2025 | 202.15 | 229.10 | 232.00 | 199.05 | 116400 | -11.72% |
| 29 Aug 2025 | 229.00 | 219.95 | 229.00 | 216.05 | 24000 | 6.74% |
| 28 Aug 2025 | 214.55 | 224.95 | 224.95 | 213.00 | 13200 | -0.76% |
| 26 Aug 2025 | 216.20 | 211.00 | 222.00 | 211.00 | 16800 | -4.76% |
| 25 Aug 2025 | 227.00 | 223.75 | 229.00 | 216.00 | 10800 | 1.45% |
| 22 Aug 2025 | 223.75 | 235.00 | 238.00 | 215.50 | 46800 | -2.72% |
| 21 Aug 2025 | 230.00 | 237.00 | 255.00 | 223.00 | 110400 | -3.97% |
| 20 Aug 2025 | 239.50 | 208.95 | 239.85 | 203.00 | 300000 | 19.81% |
| 19 Aug 2025 | 199.90 | 195.00 | 202.00 | 195.00 | 45600 | 4.63% |
| 18 Aug 2025 | 191.05 | 207.95 | 207.95 | 186.70 | 56400 | 7.42% |
| 14 Aug 2025 | 177.85 | 174.50 | 182.50 | 172.15 | 20400 | 2.21% |
| 13 Aug 2025 | 174.00 | 176.00 | 178.20 | 172.05 | 25200 | -1.00% |
| 12 Aug 2025 | 175.75 | 179.35 | 179.35 | 173.10 | 30000 | -2.09% |
| 11 Aug 2025 | 179.50 | 190.95 | 190.95 | 177.00 | 36000 | -0.88% |
| 08 Aug 2025 | 181.10 | 175.00 | 181.10 | 173.05 | 54000 | 4.99% |
| 07 Aug 2025 | 172.50 | 168.00 | 172.50 | 168.00 | 8400 | 0.23% |
| 06 Aug 2025 | 172.10 | 172.00 | 175.50 | 170.30 | 16800 | -1.66% |
| 05 Aug 2025 | 175.00 | 172.50 | 175.00 | 170.00 | 33600 | 2.04% |
| 04 Aug 2025 | 171.50 | 166.15 | 171.50 | 166.15 | 20400 | 3.22% |
| 01 Aug 2025 | 166.15 | 165.00 | 169.90 | 165.00 | 25200 | -1.16% |
| 31 Jul 2025 | 168.10 | 162.00 | 171.15 | 161.50 | 25200 | 3.13% |
| 30 Jul 2025 | 163.00 | 165.00 | 168.00 | 162.00 | 50400 | -1.81% |
| 29 Jul 2025 | 166.00 | 168.00 | 168.45 | 165.00 | 7200 | 0.03% |
| 28 Jul 2025 | 165.95 | 167.00 | 170.40 | 162.00 | 88800 | -0.57% |
| 25 Jul 2025 | 166.90 | 168.00 | 170.00 | 164.20 | 10800 | -0.65% |
| 24 Jul 2025 | 168.00 | 165.05 | 173.50 | 165.00 | 20400 | 0.54% |
| 23 Jul 2025 | 167.10 | 168.10 | 169.80 | 165.00 | 9600 | -1.09% |
| 22 Jul 2025 | 168.95 | 169.00 | 172.00 | 167.00 | 37200 | 2.86% |
| 21 Jul 2025 | 164.25 | 162.00 | 167.00 | 161.00 | 33600 | -0.15% |
| 18 Jul 2025 | 164.50 | 170.00 | 170.00 | 163.50 | 18000 | -3.74% |
| 17 Jul 2025 | 170.90 | 171.00 | 171.00 | 169.90 | 6000 | 0.53% |
| 16 Jul 2025 | 170.00 | 163.00 | 170.00 | 163.00 | 19200 | 1.80% |
| 15 Jul 2025 | 167.00 | 169.50 | 169.50 | 163.00 | 31200 | -0.60% |
| 14 Jul 2025 | 168.00 | 164.60 | 169.95 | 164.60 | 12000 | 1.45% |
| 11 Jul 2025 | 165.60 | 171.20 | 173.35 | 165.10 | 103200 | -3.69% |
| 10 Jul 2025 | 171.95 | 169.50 | 172.00 | 168.00 | 24000 | 0.85% |
| 09 Jul 2025 | 170.50 | 174.00 | 174.00 | 168.00 | 32400 | 1.10% |
| 08 Jul 2025 | 168.65 | 171.00 | 172.00 | 167.50 | 26400 | 0.51% |
| 07 Jul 2025 | 167.80 | 171.15 | 175.25 | 167.80 | 49200 | 0.51% |
| 04 Jul 2025 | 166.95 | 161.00 | 168.95 | 161.00 | 24000 | 1.95% |
| 03 Jul 2025 | 163.75 | 164.40 | 165.50 | 155.00 | 44400 | 1.42% |
| 02 Jul 2025 | 161.45 | 153.50 | 161.45 | 153.50 | 30000 | 4.23% |
| 01 Jul 2025 | 154.90 | 144.90 | 156.85 | 144.90 | 60000 | 3.68% |
| 30 Jun 2025 | 149.40 | 150.80 | 153.00 | 148.00 | 78000 | -0.40% |
| 27 Jun 2025 | 150.00 | 145.25 | 151.00 | 145.25 | 70800 | 1.32% |
| 26 Jun 2025 | 148.05 | 146.70 | 150.00 | 145.00 | 103200 | -0.13% |
| 25 Jun 2025 | 148.25 | 155.80 | 155.80 | 148.05 | 160800 | -4.88% |
| 24 Jun 2025 | 155.85 | 161.90 | 161.90 | 147.25 | 61200 | 0.55% |
| 23 Jun 2025 | 155.00 | 150.20 | 158.00 | 150.20 | 15600 | 1.14% |
| 20 Jun 2025 | 153.25 | 156.00 | 156.60 | 148.20 | 24000 | -1.76% |
| 19 Jun 2025 | 156.00 | 167.00 | 167.00 | 155.15 | 31200 | -4.47% |
| 18 Jun 2025 | 163.30 | 163.30 | 163.30 | 160.00 | 104400 | 4.98% |
| 17 Jun 2025 | 155.55 | 152.95 | 155.55 | 152.95 | 63600 | 4.99% |
| 16 Jun 2025 | 148.15 | 143.00 | 148.15 | 142.50 | 114000 | 5.00% |
| 13 Jun 2025 | 141.10 | 141.90 | 143.45 | 137.00 | 15600 | 1.88% |
| 12 Jun 2025 | 138.50 | 143.30 | 143.30 | 138.00 | 34800 | -3.92% |
| 11 Jun 2025 | 144.15 | 146.50 | 147.00 | 141.60 | 79200 | -2.60% |
| 10 Jun 2025 | 148.00 | 146.25 | 149.95 | 146.10 | 14400 | 1.20% |
| 09 Jun 2025 | 146.25 | 152.70 | 158.00 | 144.95 | 90000 | -4.13% |
| 06 Jun 2025 | 152.55 | 153.00 | 158.00 | 152.00 | 18000 | -0.81% |
| 05 Jun 2025 | 153.80 | 148.00 | 154.45 | 148.00 | 39600 | 3.19% |
| 04 Jun 2025 | 149.05 | 148.90 | 149.50 | 145.00 | 20400 | 0.17% |
| 03 Jun 2025 | 148.80 | 144.80 | 150.90 | 144.75 | 86400 | -2.33% |
| 02 Jun 2025 | 152.35 | 153.00 | 154.00 | 152.35 | 39600 | -4.99% |
| 30 May 2025 | 160.35 | 160.00 | 161.50 | 153.00 | 40800 | 0.53% |
| 29 May 2025 | 159.50 | 153.00 | 159.50 | 151.10 | 84000 | 4.97% |
| 28 May 2025 | 151.95 | 151.00 | 153.00 | 150.00 | 26400 | -1.20% |
| 27 May 2025 | 153.80 | 155.95 | 156.50 | 150.00 | 70800 | 2.88% |
| 26 May 2025 | 149.50 | 145.75 | 150.35 | 144.50 | 207600 | 4.40% |
| 23 May 2025 | 143.20 | 142.10 | 144.30 | 141.05 | 22800 | 0.92% |
| 22 May 2025 | 141.90 | 141.10 | 151.00 | 140.00 | 93600 | -2.51% |
| 21 May 2025 | 145.55 | 145.90 | 147.65 | 144.05 | 19200 | -0.07% |
| 20 May 2025 | 145.65 | 147.00 | 149.50 | 141.80 | 19200 | -0.75% |
| 19 May 2025 | 146.75 | 145.10 | 149.00 | 143.90 | 30000 | 1.14% |
| 16 May 2025 | 145.10 | 144.75 | 146.60 | 142.50 | 20400 | 0.28% |
| 15 May 2025 | 144.70 | 143.00 | 146.00 | 138.15 | 66000 | 0.14% |
| 14 May 2025 | 144.50 | 144.00 | 148.40 | 142.00 | 31200 | -0.28% |
| 13 May 2025 | 144.90 | 148.20 | 154.00 | 143.05 | 64800 | -1.26% |
| 12 May 2025 | 146.75 | 146.00 | 148.20 | 146.00 | 61200 | 3.97% |
| 09 May 2025 | 141.15 | 140.00 | 145.90 | 136.25 | 86400 | -1.53% |
| 08 May 2025 | 143.35 | 147.00 | 150.90 | 143.00 | 30000 | -3.47% |
| 07 May 2025 | 148.50 | 142.00 | 151.25 | 141.00 | 80400 | 3.09% |
| 06 May 2025 | 144.05 | 158.70 | 158.70 | 141.55 | 350400 | -9.26% |
| 05 May 2025 | 158.75 | 165.00 | 165.00 | 155.00 | 252000 | -2.67% |
| 02 May 2025 | 163.10 | 157.90 | 173.40 | 155.25 | 537600 | 5.16% |
| 30 Apr 2025 | 155.10 | 150.15 | 158.25 | 150.15 | 154800 | 2.31% |
| 29 Apr 2025 | 151.60 | 147.95 | 155.00 | 147.00 | 166800 | 3.80% |
| 28 Apr 2025 | 146.05 | 150.00 | 150.00 | 144.00 | 58800 | -0.71% |
| 25 Apr 2025 | 147.10 | 138.05 | 150.00 | 135.40 | 320400 | 4.73% |
| 24 Apr 2025 | 140.45 | 138.00 | 145.00 | 135.15 | 104400 | 3.08% |
| 23 Apr 2025 | 136.25 | 149.45 | 149.45 | 135.50 | 114000 | -7.22% |
| 22 Apr 2025 | 146.85 | 144.00 | 147.80 | 142.00 | 135600 | 3.16% |
| 21 Apr 2025 | 142.35 | 135.00 | 150.10 | 135.00 | 295200 | 8.71% |
| 17 Apr 2025 | 130.95 | 127.95 | 138.65 | 127.95 | 166800 | 2.30% |
| 16 Apr 2025 | 128.00 | 131.40 | 141.00 | 124.20 | 310800 | -2.59% |
| 15 Apr 2025 | 131.40 | 113.00 | 132.00 | 112.25 | 730800 | 19.13% |
| 11 Apr 2025 | 110.30 | 110.05 | 112.90 | 109.70 | 40800 | 0.23% |
| 09 Apr 2025 | 110.05 | 111.00 | 113.50 | 106.05 | 27600 | -0.41% |
| 08 Apr 2025 | 110.50 | 108.00 | 112.25 | 107.20 | 55200 | 3.32% |
| 07 Apr 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 24000 | -4.98% |
| 04 Apr 2025 | 112.55 | 113.00 | 114.45 | 111.20 | 103200 | -1.92% |
| 03 Apr 2025 | 114.75 | 109.55 | 116.50 | 109.55 | 91200 | 0.22% |
| 02 Apr 2025 | 114.50 | 112.10 | 116.00 | 110.00 | 171600 | -0.65% |
| 01 Apr 2025 | 115.25 | 115.00 | 117.00 | 110.20 | 212400 | 2.35% |
| 28 Mar 2025 | 112.60 | 104.00 | 112.60 | 101.90 | 601200 | 4.99% |
