Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 1,027.60
-30.50 (-2.88%)
At close: Sep 19, 2025
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,031.05 | 1,053.25 | 1,017.65 | 1,027.60 | 1,027.60 | -2.88% | 19,117 |
| Sep 18, 2025 | 1,078.95 | 1,078.95 | 1,050.10 | 1,058.10 | 1,058.10 | -0.29% | 4,976 |
| Sep 17, 2025 | 1,078.95 | 1,078.95 | 1,047.35 | 1,061.20 | 1,061.20 | -0.34% | 13,560 |
| Sep 16, 2025 | 1,074.90 | 1,074.90 | 1,036.50 | 1,064.85 | 1,064.85 | 2.39% | 19,677 |
| Sep 15, 2025 | 1,017.15 | 1,060.00 | 1,017.15 | 1,040.00 | 1,040.00 | 1.78% | 22,654 |
| Sep 12, 2025 | 1,018.65 | 1,034.20 | 1,017.10 | 1,021.85 | 1,021.85 | 0.31% | 6,510 |
| Sep 11, 2025 | 1,039.00 | 1,052.30 | 1,015.00 | 1,018.65 | 1,018.65 | -1.95% | 5,196 |
| Sep 10, 2025 | 1,064.90 | 1,064.90 | 1,032.50 | 1,038.95 | 1,038.95 | 0.90% | 8,527 |
| Sep 9, 2025 | 1,015.25 | 1,047.15 | 1,000.00 | 1,029.70 | 1,029.70 | 0.04% | 16,507 |
| Sep 8, 2025 | 1,010.60 | 1,032.50 | 1,008.10 | 1,029.25 | 1,029.25 | 0.90% | 6,759 |
| Sep 5, 2025 | 1,015.00 | 1,032.95 | 1,011.25 | 1,020.05 | 1,020.05 | 0.54% | 3,809 |
| Sep 4, 2025 | 1,039.00 | 1,040.00 | 1,006.00 | 1,014.55 | 1,014.55 | -1.02% | 13,032 |
| Sep 3, 2025 | 997.90 | 1,038.25 | 997.90 | 1,025.05 | 1,025.05 | 2.09% | 16,885 |
| Sep 2, 2025 | 1,029.95 | 1,029.95 | 977.30 | 1,004.10 | 1,004.10 | -1.65% | 14,764 |
| Sep 1, 2025 | 1,013.40 | 1,025.15 | 998.95 | 1,020.95 | 1,020.95 | 1.13% | 4,398 |
| Aug 29, 2025 | 1,016.80 | 1,022.25 | 1,003.65 | 1,009.50 | 1,009.50 | -0.81% | 11,307 |
| Aug 28, 2025 | 1,003.25 | 1,034.65 | 985.80 | 1,017.70 | 1,017.70 | 0.96% | 17,523 |
| Aug 26, 2025 | 1,032.15 | 1,035.70 | 1,001.70 | 1,008.00 | 1,008.00 | -2.34% | 13,330 |
| Aug 25, 2025 | 1,027.30 | 1,050.00 | 1,011.70 | 1,032.15 | 1,032.15 | 1.24% | 36,305 |
| Aug 22, 2025 | 1,024.70 | 1,033.30 | 1,014.00 | 1,019.50 | 1,019.50 | -0.36% | 12,200 |
| Aug 21, 2025 | 1,027.85 | 1,027.85 | 1,001.55 | 1,023.15 | 1,023.15 | 2.58% | 15,034 |
| Aug 20, 2025 | 956.00 | 1,020.05 | 956.00 | 997.45 | 997.45 | 4.41% | 53,984 |
| Aug 19, 2025 | 959.00 | 968.95 | 946.05 | 955.35 | 955.35 | -0.38% | 13,756 |
| Aug 18, 2025 | 940.00 | 967.50 | 925.30 | 959.00 | 959.00 | 2.79% | 49,333 |
| Aug 14, 2025 | 902.00 | 938.00 | 897.45 | 932.95 | 932.95 | 4.28% | 50,378 |
| Aug 13, 2025 | 883.35 | 900.00 | 874.75 | 894.70 | 894.70 | 2.19% | 21,839 |
| Aug 12, 2025 | 879.95 | 887.00 | 869.55 | 875.50 | 875.50 | 0.59% | 20,716 |
| Aug 11, 2025 | 867.50 | 879.25 | 866.10 | 870.35 | 870.35 | 0.31% | 6,006 |
| Aug 8, 2025 | 876.05 | 885.55 | 861.25 | 867.70 | 867.70 | -1.13% | 25,992 |
| Aug 7, 2025 | 860.70 | 883.00 | 854.10 | 877.60 | 877.60 | 0.76% | 29,378 |
| Aug 6, 2025 | 896.95 | 896.95 | 851.55 | 871.00 | 871.00 | -0.33% | 19,520 |
| Aug 5, 2025 | 894.25 | 899.20 | 871.40 | 873.90 | 873.90 | -2.48% | 15,524 |
| Aug 4, 2025 | 907.00 | 936.00 | 884.65 | 896.15 | 896.15 | 0.76% | 49,406 |
| Aug 1, 2025 | 1,049.90 | 1,080.00 | 865.60 | 889.40 | 889.40 | -2.30% | 342,007 |
| Jul 31, 2025 | 888.00 | 918.45 | 884.15 | 910.30 | 910.30 | 1.70% | 2,455 |
| Jul 30, 2025 | 900.00 | 907.90 | 890.00 | 895.05 | 895.05 | -0.52% | 4,340 |
| Jul 29, 2025 | 895.55 | 909.55 | 892.40 | 899.70 | 899.70 | 0.17% | 1,598 |
| Jul 28, 2025 | 919.90 | 928.75 | 897.50 | 898.15 | 898.15 | -2.36% | 4,071 |
| Jul 25, 2025 | 949.70 | 949.70 | 914.00 | 919.90 | 919.90 | -2.41% | 7,492 |
| Jul 24, 2025 | 940.00 | 953.00 | 935.65 | 942.60 | 942.60 | 0.84% | 13,719 |
| Jul 23, 2025 | 918.45 | 942.95 | 903.55 | 934.75 | 934.75 | 1.23% | 2,692 |
| Jul 22, 2025 | 938.50 | 949.95 | 916.55 | 923.40 | 923.40 | -0.93% | 4,497 |
| Jul 21, 2025 | 932.00 | 933.25 | 920.00 | 932.05 | 932.05 | 0.16% | 3,101 |
| Jul 18, 2025 | 933.95 | 935.00 | 920.65 | 930.55 | 930.55 | 0.92% | 4,764 |
| Jul 17, 2025 | 904.75 | 934.70 | 902.55 | 922.05 | 922.05 | 3.51% | 24,837 |
| Jul 16, 2025 | 904.70 | 905.00 | 886.85 | 890.80 | 890.80 | -0.78% | 1,986 |
| Jul 15, 2025 | 878.00 | 905.00 | 877.95 | 897.80 | 897.80 | 3.68% | 4,929 |
| Jul 14, 2025 | 858.95 | 872.00 | 858.95 | 865.95 | 865.95 | 0.97% | 1,969 |
| Jul 11, 2025 | 869.20 | 879.35 | 856.05 | 857.65 | 857.65 | -1.35% | 1,854 |
| Jul 10, 2025 | 879.95 | 885.35 | 868.00 | 869.40 | 869.40 | -0.30% | 5,406 |