Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 724.90
-13.45 (-1.82%)
At close: Mar 27, 2026
BOM:542399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 730.90 | 730.95 | 710.00 | 724.90 | 724.90 | -1.82% | 76,282 |
| Mar 25, 2026 | 736.75 | 744.05 | 725.55 | 738.35 | 738.35 | 2.36% | 10,296 |
| Mar 24, 2026 | 712.65 | 727.45 | 705.55 | 721.30 | 721.30 | 1.59% | 6,808 |
| Mar 23, 2026 | 716.00 | 719.85 | 698.20 | 710.00 | 710.00 | -1.91% | 9,947 |
| Mar 20, 2026 | 734.60 | 738.15 | 710.20 | 723.85 | 723.85 | -1.32% | 29,552 |
| Mar 19, 2026 | 733.00 | 752.00 | 728.95 | 733.50 | 733.50 | -2.29% | 4,569 |
| Mar 18, 2026 | 718.05 | 753.60 | 717.65 | 750.70 | 750.70 | 4.55% | 108,224 |
| Mar 17, 2026 | 722.35 | 729.25 | 714.10 | 718.05 | 718.05 | -0.92% | 4,720 |
| Mar 16, 2026 | 732.60 | 733.35 | 713.20 | 724.75 | 724.75 | -1.02% | 4,077 |
| Mar 13, 2026 | 774.70 | 774.70 | 728.25 | 732.25 | 732.25 | -5.47% | 5,781 |
| Mar 12, 2026 | 774.75 | 779.15 | 747.95 | 774.65 | 774.65 | -0.03% | 3,360 |
| Mar 11, 2026 | 746.65 | 778.55 | 738.10 | 774.85 | 774.85 | 4.85% | 2,769 |
| Mar 10, 2026 | 736.85 | 755.00 | 730.95 | 739.00 | 739.00 | 0.55% | 7,592 |
| Mar 9, 2026 | 752.45 | 752.45 | 728.00 | 734.95 | 734.95 | -4.17% | 5,491 |
| Mar 6, 2026 | 771.40 | 771.40 | 760.70 | 766.90 | 766.90 | -0.57% | 3,405 |
| Mar 5, 2026 | 757.30 | 775.00 | 744.90 | 771.30 | 771.30 | 1.86% | 6,238 |
| Mar 4, 2026 | 762.65 | 775.20 | 745.50 | 757.25 | 757.25 | -3.12% | 4,204 |
| Mar 2, 2026 | 779.40 | 790.65 | 770.30 | 781.60 | 781.60 | -2.73% | 13,921 |
| Feb 27, 2026 | 825.65 | 825.65 | 800.00 | 803.55 | 803.55 | -2.68% | 7,128 |
| Feb 26, 2026 | 833.15 | 835.45 | 822.30 | 825.65 | 825.65 | -0.41% | 3,574 |
| Feb 25, 2026 | 843.70 | 846.20 | 806.60 | 829.05 | 829.05 | -1.72% | 8,722 |
| Feb 24, 2026 | 862.95 | 871.45 | 841.80 | 843.60 | 843.60 | -2.17% | 2,759 |
| Feb 23, 2026 | 820.05 | 873.75 | 820.05 | 862.35 | 862.35 | -0.12% | 769 |
| Feb 20, 2026 | 861.95 | 866.75 | 844.00 | 863.40 | 863.40 | -0.23% | 3,246 |
| Feb 19, 2026 | 869.95 | 877.75 | 853.20 | 865.35 | 865.35 | -0.68% | 3,339 |
| Feb 18, 2026 | 872.50 | 876.75 | 867.00 | 871.30 | 871.30 | -0.06% | 2,001 |
| Feb 17, 2026 | 850.85 | 883.45 | 850.80 | 871.85 | 871.85 | 1.03% | 1,954 |
| Feb 16, 2026 | 848.75 | 865.70 | 838.45 | 863.00 | 863.00 | 0.52% | 4,999 |
| Feb 13, 2026 | 869.95 | 871.15 | 851.60 | 858.50 | 858.50 | -2.25% | 4,665 |
| Feb 12, 2026 | 877.60 | 885.65 | 866.40 | 878.30 | 878.30 | 0.09% | 5,871 |
| Feb 11, 2026 | 880.95 | 884.00 | 864.60 | 877.55 | 877.55 | -0.59% | 2,846 |
| Feb 10, 2026 | 868.85 | 885.45 | 864.40 | 882.80 | 882.80 | 1.78% | 11,013 |
| Feb 9, 2026 | 899.95 | 899.95 | 852.00 | 867.40 | 867.40 | 2.07% | 3,756 |
| Feb 6, 2026 | 852.45 | 852.45 | 836.15 | 849.85 | 849.85 | -0.34% | 2,270 |
| Feb 5, 2026 | 876.75 | 876.75 | 847.00 | 852.75 | 852.75 | -1.98% | 2,168 |
| Feb 4, 2026 | 896.90 | 898.00 | 863.00 | 870.00 | 870.00 | -2.98% | 13,398 |
| Feb 3, 2026 | 860.05 | 910.55 | 850.75 | 896.75 | 896.75 | 5.17% | 11,646 |
| Feb 2, 2026 | 855.05 | 860.95 | 833.50 | 852.70 | 852.70 | -0.36% | 2,226 |
| Feb 1, 2026 | 871.40 | 873.70 | 852.15 | 855.80 | 855.80 | -1.78% | 3,473 |
| Jan 30, 2026 | 838.00 | 874.40 | 828.15 | 871.35 | 871.35 | 4.19% | 5,127 |
| Jan 29, 2026 | 824.80 | 839.05 | 818.25 | 836.30 | 836.30 | 1.43% | 4,056 |
| Jan 28, 2026 | 818.50 | 834.20 | 815.95 | 824.55 | 824.55 | 0.74% | 4,665 |
| Jan 27, 2026 | 807.25 | 822.00 | 802.40 | 818.50 | 818.50 | -0.30% | 9,858 |
| Jan 23, 2026 | 840.50 | 842.00 | 812.00 | 821.00 | 821.00 | -2.31% | 97,806 |
| Jan 22, 2026 | 839.95 | 853.50 | 835.90 | 840.40 | 840.40 | 0.07% | 5,544 |
| Jan 21, 2026 | 843.35 | 851.35 | 808.60 | 839.80 | 839.80 | -0.72% | 114,304 |
| Jan 20, 2026 | 877.05 | 877.05 | 843.00 | 845.90 | 845.90 | -3.43% | 6,123 |
| Jan 19, 2026 | 865.55 | 879.10 | 861.10 | 875.90 | 875.90 | -0.26% | 107,001 |
| Jan 16, 2026 | 880.60 | 891.10 | 868.30 | 878.20 | 878.20 | -0.26% | 3,586 |
| Jan 14, 2026 | 864.40 | 885.10 | 864.40 | 880.50 | 880.50 | 0.71% | 271,070 |