Chandragiri Hills LimitedPrice History

CGH

Hotels And Tourism Listed Website ↗

Rs762.1 +2.1 ▲ 0.28%

As of Fri, Oct 02 · 02:59 PM

EPS

5.12

P/E Ratio

148.85

Book Value

105.90

PBV

7.20

1Y Yield

-12.21%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

CGH price summary

Over the last year, Chandragiri Hills Limited (CGH) traded between Rs 748 (Jun 15, 2026) and Rs 983 (Nov 04, 2025). It last closed at Rs 762.1 on Oct 02, 2026, down 12.21% over the period. Average daily volume: 22,681 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	760	778.8	758	762.1	+2.1	▲ 0.28%	2,822
Oct 01, 2026	762.2	769	760	760	-5	▼ 0.65%	6,085
Sep 30, 2026	771	780	762.7	765	-4.9	▼ 0.64%	2,065
Sep 29, 2026	761.1	770	761	769.9	+4.8	▲ 0.63%	6,614
Sep 28, 2026	773	775	765	765.1	-7.9	▼ 1.02%	6,736
Sep 24, 2026	799.8	799.8	772.1	773	-9.9	▼ 1.26%	4,555
Sep 23, 2026	776	797.9	776	782.9	-3.1	▼ 0.39%	3,221
Sep 22, 2026	791.1	797	785	786	-8	▼ 1.01%	5,724
Sep 18, 2026	790	795	781	794	+1.8	▲ 0.23%	10,976
Sep 17, 2026	778.8	802	778.8	792.2	+1.2	▲ 0.15%	2,371
Sep 16, 2026	800	806.9	788	791	-7	▼ 0.88%	3,793
Sep 15, 2026	825	825	783	798	+12	▲ 1.53%	25,080
Sep 14, 2026	767	790	767	786	+18.9	▲ 2.46%	12,361
Sep 11, 2026	761	773.9	761	767.1	+4.7	▲ 0.62%	11,374
Sep 10, 2026	770	770	761.3	762.4	-7.6	▼ 0.99%	5,023
Sep 09, 2026	768	778	768	770	+0.7	▲ 0.09%	9,163
Sep 07, 2026	767	772	765	769.3	+2.3	▲ 0.30%	7,983
Sep 03, 2026	768	770	765	767	-1	▼ 0.13%	7,006
Sep 02, 2026	771	771	760	768	-3.9	▼ 0.51%	8,912
Sep 01, 2026	760	771.9	760	771.9	+8.8	▲ 1.15%	7,760
Aug 31, 2026	761	770	761	763.1	-6.9	▼ 0.90%	5,167
Aug 27, 2026	761	782	754	770	0	• 0.00%	6,632
Aug 26, 2026	770	773	765	770	-5	▼ 0.65%	14,827
Aug 25, 2026	770	779	770	775	0	• 0.00%	1,00,526
Aug 24, 2026	771	780	769.1	775	+2.7	▲ 0.35%	12,090
Aug 21, 2026	771.5	781	771.5	772.3	+1.3	▲ 0.17%	16,231
Aug 20, 2026	769	775	767	771	+1	▲ 0.13%	4,394
Aug 19, 2026	773	786	766	770	-3	▼ 0.39%	6,679
Aug 18, 2026	775	779	771	773	-6.1	▼ 0.78%	5,743
Aug 17, 2026	777.7	786	777.7	779.1	+1.4	▲ 0.18%	3,664
Aug 14, 2026	778	785	777	777.7	-7	▼ 0.89%	7,520
Aug 13, 2026	790.9	790.9	776	784.7	+6.7	▲ 0.86%	5,159
Aug 12, 2026	775	780	773.4	778	+1.7	▲ 0.22%	6,251
Aug 11, 2026	779.9	795.1	775	776.3	-3.6	▼ 0.46%	3,207
Aug 10, 2026	778	785	775	779.9	-5.2	▼ 0.66%	5,420
Aug 07, 2026	778	799	778	785.1	+6.8	▲ 0.87%	60,218
Aug 06, 2026	790	790	778.3	778.3	-0.2	▼ 0.03%	16,702
Aug 05, 2026	782	788.9	771.2	778.5	-3.5	▼ 0.45%	5,325
Aug 04, 2026	780	789	775	782	-6.9	▼ 0.87%	2,937
Aug 03, 2026	771.1	792	771.1	788.9	+4.9	▲ 0.62%	8,121
Jul 31, 2026	780	789	777.1	784	-2	▼ 0.25%	8,571
Jul 30, 2026	790	790	785	786	-4	▼ 0.51%	3,690
Jul 29, 2026	789	797	787	790	+1.4	▲ 0.18%	12,085
Jul 28, 2026	782	790	776.5	788.6	+6.6	▲ 0.84%	19,197
Jul 27, 2026	785	789	780	782	-5	▼ 0.64%	63,570
Jul 24, 2026	793	793	785	787	-5	▼ 0.63%	7,873
Jul 23, 2026	785	792	773	792	+7	▲ 0.89%	19,050
Jul 22, 2026	794.8	794.8	776.5	785	+1.8	▲ 0.23%	6,372
Jul 21, 2026	786	793	783	783.2	-1.8	▼ 0.23%	6,576
Jul 20, 2026	772	794	772	785	+12	▲ 1.55%	11,799
Jul 17, 2026	765	784.9	764	773	+17.8	▲ 2.36%	7,342
Jul 16, 2026	808.5	808.5	755.2	755.2	-14.8	▼ 1.92%	6,674
Jul 15, 2026	770	773.8	758.1	770	+7.1	▲ 0.93%	68,796
Jul 14, 2026	751.1	764	751.1	762.9	+2.9	▲ 0.38%	13,989
Jul 13, 2026	778	778	760	760	-15	▼ 1.94%	10,461
Jul 10, 2026	775	781	775	775	0	• 0.00%	1,13,957
Jul 09, 2026	766	775	766	775	-1.4	▼ 0.18%	3,628
Jul 08, 2026	776.5	780	770	776.4	-3.6	▼ 0.46%	3,919
Jul 07, 2026	778	782	774.9	780	+8	▲ 1.04%	45,335
Jul 06, 2026	774.9	774.9	760.1	772	-0.2	▼ 0.03%	11,818
Jul 03, 2026	776	778	770	772.2	+3.8	▲ 0.49%	7,038
Jul 02, 2026	766	774	765	768.4	-5.6	▼ 0.72%	19,565
Jul 01, 2026	764	775	764	774	+10	▲ 1.31%	37,166
Jun 30, 2026	765	770	761	764	-4	▼ 0.52%	7,118
Jun 29, 2026	775	775	762.1	768	+4	▲ 0.52%	21,444
Jun 26, 2026	770	770	764	764	-6	▼ 0.78%	6,617
Jun 25, 2026	765	775	764.1	770	+5.9	▲ 0.77%	18,893
Jun 24, 2026	770.2	780	763	764.1	-6.1	▼ 0.79%	22,504
Jun 23, 2026	780	782	770.2	770.2	-9.8	▼ 1.26%	20,085
Jun 22, 2026	795	795	779	780	-1	▼ 0.13%	12,020
Jun 19, 2026	780.2	786	780	781	-3	▼ 0.38%	9,319
Jun 18, 2026	780	793	780	784	+3.5	▲ 0.45%	4,916
Jun 17, 2026	781	790	780	780.5	-3	▼ 0.38%	9,882
Jun 16, 2026	783.1	790	779.5	783.5	+0.4	▲ 0.05%	4,547
Jun 15, 2026	748	800	748	783.1	-4.1	▼ 0.52%	7,700
Jun 12, 2026	780	798.9	780	787.2	+2.2	▲ 0.28%	49,408
Jun 11, 2026	780	794	780	785	+3	▲ 0.38%	9,103
Jun 10, 2026	796	796	780	782	-8	▼ 1.01%	48,057
Jun 09, 2026	790	795	780	790	0	• 0.00%	16,666
Jun 08, 2026	803	803	787	790	-2	▼ 0.25%	8,391
Jun 05, 2026	795	797	789	792	+0.9	▲ 0.11%	14,122
Jun 04, 2026	800.9	807	790	791.1	-5.9	▼ 0.74%	52,985
Jun 03, 2026	790.3	801	790.3	797	-2.4	▼ 0.30%	13,423
Jun 02, 2026	793.3	803.2	789	799.4	+2.4	▲ 0.30%	24,875
Jun 01, 2026	803	805	790	797	-7.9	▼ 0.98%	22,363
May 27, 2026	800	810	795	804.9	+2.5	▲ 0.31%	18,478
May 26, 2026	800.7	815.2	799	802.4	-1.6	▼ 0.20%	24,069
May 25, 2026	799	814.7	795	804	+0.2	▲ 0.02%	35,737
May 22, 2026	814.7	814.7	792.3	803.8	0	• 0.00%	21,812
May 21, 2026	796	808	796	803.8	0	• 0.00%	9,109
May 20, 2026	819	819	796.1	803.8	+6.4	▲ 0.80%	10,764
May 19, 2026	799	803	797	797.4	-1.6	▼ 0.20%	8,310
May 18, 2026	799	807	796.3	799	+1	▲ 0.13%	5,856
May 15, 2026	799.3	802.5	798	798	-1.2	▼ 0.15%	12,905
May 14, 2026	802.9	804	796.1	799.2	-3.7	▼ 0.46%	12,093
May 13, 2026	805	806	802.3	802.9	-1.1	▼ 0.14%	7,049
May 12, 2026	815	815.1	803	804	-9.2	▼ 1.13%	9,910
May 11, 2026	805	820	805	813.2	+10.2	▲ 1.27%	10,471
May 08, 2026	801	808	801	803	-0.4	▼ 0.05%	14,211
May 07, 2026	802.3	810	800	803.4	+1.4	▲ 0.17%	4,799
May 06, 2026	801.2	814	801.2	802	-1	▼ 0.12%	6,058
May 05, 2026	802.5	809	800.1	803	-2.1	▼ 0.26%	9,186
May 04, 2026	802.1	817	802.1	805.1	-2.4	▼ 0.30%	11,678
Apr 30, 2026	809	811.9	802	807.5	-1.5	▼ 0.19%	6,861
Apr 29, 2026	806.7	815	805	809	-3	▼ 0.37%	14,155
Apr 28, 2026	815	830	812	812	-3	▼ 0.37%	9,185
Apr 27, 2026	813	819.9	815	815	+2	▲ 0.25%	7,135
Apr 24, 2026	810	817	810	813	-3	▼ 0.37%	4,303
Apr 23, 2026	820	825	815	816	-4	▼ 0.49%	8,285
Apr 22, 2026	815	824	814	820	0	• 0.00%	14,098
Apr 21, 2026	810	825	810	820	+1	▲ 0.12%	12,686
Apr 20, 2026	820	826.9	816.4	819	-7	▼ 0.85%	8,050
Apr 17, 2026	825	828	822	826	+1	▲ 0.12%	8,190
Apr 16, 2026	830	835	822	825	-11	▼ 1.32%	12,236
Apr 15, 2026	820	840.8	820	836	+9	▲ 1.09%	18,098
Apr 13, 2026	830	835	822.3	827	+1	▲ 0.12%	10,739
Apr 10, 2026	825	835	825	826	-10	▼ 1.20%	24,587
Apr 09, 2026	832.3	844	829	836	+5.1	▲ 0.61%	25,320
Apr 08, 2026	826	835	820	830.9	+4.9	▲ 0.59%	21,399
Apr 07, 2026	828.9	837	816	826	-2.9	▼ 0.35%	10,585
Apr 06, 2026	800	832	798	828.9	+19.9	▲ 2.46%	37,704
Apr 05, 2026	815.2	820	807.1	809	-15	▼ 1.82%	44,669
Apr 02, 2026	815	830	806.1	824	+3.9	▲ 0.48%	18,111
Apr 01, 2026	840	856	816.1	820.1	-19.9	▼ 2.37%	57,180
Mar 31, 2026	841	850	830	840	-1.1	▼ 0.13%	32,140
Mar 30, 2026	856	861	841	841.1	-14.9	▼ 1.74%	30,563
Mar 29, 2026	868.1	878.1	850	856	-21.5	▼ 2.45%	30,844
Mar 26, 2026	875	880	872.1	877.5	+2.4	▲ 0.27%	11,651
Mar 25, 2026	895	895	875.1	875.1	-11.9	▼ 1.34%	30,007
Mar 24, 2026	885	899.7	879	887	-1	▼ 0.11%	37,467
Mar 23, 2026	899	903	884	888	-13	▼ 1.44%	33,863
Mar 22, 2026	862.2	901	862.2	901	+42.5	▲ 4.95%	60,469
Mar 19, 2026	852.1	875	851.3	858.5	+7.3	▲ 0.86%	57,623
Mar 17, 2026	855	855.5	845	851.2	-2.7	▼ 0.32%	16,638
Mar 16, 2026	859	860	850	853.9	-5.1	▼ 0.59%	22,110
Mar 15, 2026	873	879	857	859	-11	▼ 1.26%	39,777
Mar 12, 2026	867	882	860	870	+2.9	▲ 0.33%	29,015
Mar 11, 2026	877	887	867	867.1	-9.9	▼ 1.13%	18,412
Mar 10, 2026	918	918	864	877	-23	▼ 2.56%	86,634
Mar 09, 2026	853.7	900	853.7	900	+63	▲ 7.53%	1,763
Mar 03, 2026	843.1	843.1	820	837	+9.2	▲ 1.11%	10,599
Mar 01, 2026	815.2	828	815.2	827.8	+1.8	▲ 0.22%	13,329
Feb 26, 2026	820	830	817.6	826	+0.9	▲ 0.11%	6,387
Feb 25, 2026	815.1	830	815.1	825.1	+14.5	▲ 1.79%	11,690
Feb 24, 2026	815	824	804	810.6	-4.4	▼ 0.54%	26,700
Feb 23, 2026	827.5	827.5	810	815	+1.5	▲ 0.18%	18,122
Feb 22, 2026	832.8	832.8	811	813.5	-7.6	▼ 0.93%	15,282
Feb 17, 2026	849	849	813.4	821.1	-13.9	▼ 1.66%	63,227
Feb 16, 2026	830	850	830	835	+10	▲ 1.21%	28,657
Feb 12, 2026	836	838	820	825	-13	▼ 1.55%	92,118
Feb 11, 2026	848	858.9	835	838	-6	▼ 0.71%	25,745
Feb 10, 2026	840	850	836	844	-4	▼ 0.47%	34,033
Feb 09, 2026	860	868	843	848	-11.9	▼ 1.38%	75,363
Feb 08, 2026	872.5	887	855	859.9	-15.1	▼ 1.73%	1,33,312
Feb 05, 2026	885	895	870	875	-11.9	▼ 1.34%	39,666
Feb 04, 2026	908.8	908.8	880	886.9	-4.1	▼ 0.46%	27,520
Feb 03, 2026	885	902	864	891	+23	▲ 2.65%	45,386
Feb 02, 2026	866	875	863	868	+2	▲ 0.23%	11,373
Feb 01, 2026	870	882	862	866	-18	▼ 2.04%	35,443
Jan 29, 2026	913	913	883	884	-12	▼ 1.34%	32,888
Jan 28, 2026	900	901	882	896	-0.7	▼ 0.08%	30,292
Jan 27, 2026	882	930	882	896.7	-1.2	▼ 0.13%	1,21,304
Jan 26, 2026	920	920	891.1	897.9	-11.6	▼ 1.28%	52,333
Jan 25, 2026	880	915	880	909.5	+32	▲ 3.65%	47,040
Jan 22, 2026	896.4	896.4	870	877.5	-1.4	▼ 0.16%	24,594
Jan 21, 2026	890	894	871	878.9	-2.1	▼ 0.24%	13,880
Jan 20, 2026	887.4	895	872	881	+11	▲ 1.26%	25,380
Jan 18, 2026	851.1	870	850.5	870	+19	▲ 2.23%	50,874
Jan 14, 2026	849	855	847	851	+1.7	▲ 0.20%	17,338
Jan 13, 2026	850.3	860	845	849.3	-1	▼ 0.12%	22,760
Jan 12, 2026	869	869	850.3	850.3	-1.7	▼ 0.20%	15,632
Jan 08, 2026	856	859.7	850.5	852	0	• 0.00%	7,288
Jan 07, 2026	881.2	881.2	852	852	-12	▼ 1.39%	14,919
Jan 06, 2026	877	877	860	864	+4	▲ 0.47%	8,774
Jan 05, 2026	850	869.2	850	860	+5	▲ 0.58%	13,193
Jan 04, 2026	869	869	852.1	855	-4	▼ 0.47%	4,212
Jan 01, 2026	865	870	848	859	-6	▼ 0.69%	11,725
Dec 31, 2025	865	870	863	865	+10	▲ 1.17%	13,678
Dec 29, 2025	860	870	855	855	-1	▼ 0.12%	22,684
Dec 28, 2025	860	864.9	854	856	-30	▼ 3.39%	15,343
Dec 24, 2025	899	899	885	886	+1	▲ 0.11%	11,897
Dec 23, 2025	882.2	885	881	885	+2.8	▲ 0.32%	14,445
Dec 22, 2025	887	890	880	882.2	-3.9	▼ 0.44%	17,055
Dec 21, 2025	908	908	886	886.1	-7.9	▼ 0.88%	11,976
Dec 18, 2025	918	918	890.2	894	-6	▼ 0.67%	14,561
Dec 17, 2025	923.1	923.1	896	900	-5	▼ 0.55%	18,991
Dec 16, 2025	884.3	915	884.3	905	+38	▲ 4.38%	57,201
Dec 15, 2025	870	875	865.1	867	-4.1	▼ 0.47%	5,524
Dec 14, 2025	882	889.1	870	871.1	-11.4	▼ 1.29%	18,163
Dec 11, 2025	882	900	880	882.5	-6.4	▼ 0.72%	18,368
Dec 10, 2025	889.5	893	879	888.9	+3.9	▲ 0.44%	21,640
Dec 09, 2025	879	887.4	864	885	+15	▲ 1.72%	11,291
Dec 08, 2025	871	880	870	870	-11.2	▼ 1.27%	12,519
Dec 07, 2025	907.8	907.8	879.3	881.2	-8.8	▼ 0.99%	10,493
Dec 03, 2025	885	894	878	890	+10.2	▲ 1.16%	32,652
Dec 02, 2025	866	897	866	879.8	+11.5	▲ 1.32%	8,586
Dec 01, 2025	867.2	877	867	868.3	-3.7	▼ 0.42%	17,233
Nov 30, 2025	882.5	891	870	872	-10.1	▼ 1.14%	22,713
Nov 27, 2025	880.1	898.8	875.4	882.1	0	• 0.00%	26,762
Nov 26, 2025	899.9	903	882	882.1	-4.9	▼ 0.55%	27,343
Nov 25, 2025	890	890	880	887	+6.8	▲ 0.77%	9,377
Nov 24, 2025	887.9	892.8	880.1	880.2	+2.2	▲ 0.25%	20,797
Nov 23, 2025	861	892	860	878	+24	▲ 2.81%	27,836
Nov 20, 2025	861	862	848	854	-6.9	▼ 0.80%	19,828
Nov 19, 2025	863	868	855	860.9	-0.1	▼ 0.01%	19,354
Nov 18, 2025	860	869.9	850	861	+3.9	▲ 0.46%	19,039
Nov 17, 2025	858	867	851	857.1	-2.9	▼ 0.34%	5,843
Nov 16, 2025	875	878	845	860	-15	▼ 1.71%	19,416
Nov 13, 2025	842.8	877	842.8	875	+15	▲ 1.74%	21,701
Nov 12, 2025	874	887.9	823	860	-18	▼ 2.05%	46,302
Nov 11, 2025	907.8	907.8	872.5	878	-12	▼ 1.35%	18,223
Nov 10, 2025	905	910	887	890	-10	▼ 1.11%	26,236
Nov 09, 2025	937.3	937.3	896	900	-19	▼ 2.07%	35,827
Nov 06, 2025	918	954.7	900	919	+18.8	▲ 2.09%	52,667
Nov 05, 2025	926	926	892	900.2	-24.7	▼ 2.67%	24,362
Nov 04, 2025	891.8	983	891.8	924.9	+14.9	▲ 1.64%	1,69,476
Nov 03, 2025	892	913	891.8	910	0	• 0.00%	49,209
Nov 02, 2025	860	910	852	910	+42	▲ 4.84%	1,89,689
Oct 30, 2025	840	921	831.1	868	+25	▲ 2.97%	29,001
Oct 29, 2025	847	912.9	839.1	843	-2	▼ 0.24%	14,951
Oct 28, 2025	815	860	815	845	+15	▲ 1.81%	21,556
Oct 26, 2025	811	830	800.2	830	+3	▲ 0.36%	17,093
Oct 19, 2025	820	833	817.5	827	+3.2	▲ 0.39%	6,013
Oct 16, 2025	827	830	805	823.8	-3.2	▼ 0.39%	20,696
Oct 15, 2025	854	854	824	827	-11	▼ 1.31%	13,864
Oct 14, 2025	856.8	857	830	838	-16	▼ 1.87%	18,907
Oct 13, 2025	810	854	803	854	+34	▲ 4.15%	27,248
Oct 12, 2025	864	864	810	820	-44	▼ 5.09%	44,601
Oct 09, 2025	877.2	925	864	864	+4	▲ 0.47%	26,288
Oct 08, 2025	885	899	850	860	-8.1	▼ 0.93%	23,921
Oct 07, 2025	917.8	917.8	867	868.1	—	—	36,060

Chandragiri Hills LimitedPrice History

Price Chart

CGH price summary

Daily Prices · last 1 year

More Hotels And Tourism companies