Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 877.60
+6.60 (0.76%)
At close: Aug 7, 2025
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 859.75 | 875.55 | 859.70 | 872.05 | 872.05 | 1.44% | 2,116 |
| Jul 8, 2025 | 890.00 | 890.00 | 845.00 | 859.70 | 859.70 | -1.48% | 3,912 |
| Jul 7, 2025 | 885.30 | 899.15 | 869.30 | 872.65 | 872.65 | -1.78% | 3,777 |
| Jul 4, 2025 | 892.40 | 893.70 | 883.65 | 888.45 | 888.45 | 0.24% | 1,558 |
| Jul 3, 2025 | 897.00 | 897.75 | 884.00 | 886.35 | 886.35 | -1.43% | 1,903 |
| Jul 2, 2025 | 909.85 | 913.85 | 885.15 | 899.20 | 899.20 | -0.56% | 1,972 |
| Jul 1, 2025 | 938.50 | 938.50 | 901.35 | 904.30 | 904.30 | -1.72% | 2,250 |
| Jun 30, 2025 | 898.95 | 923.45 | 898.95 | 920.10 | 920.10 | 0.39% | 1,583 |
| Jun 27, 2025 | 915.80 | 920.90 | 908.95 | 916.50 | 916.50 | 0.08% | 736 |
| Jun 26, 2025 | 919.45 | 919.75 | 907.50 | 915.80 | 915.80 | -0.16% | 1,943 |
| Jun 25, 2025 | 890.05 | 920.90 | 890.05 | 917.25 | 917.25 | 1.78% | 1,867 |
| Jun 24, 2025 | 899.15 | 914.70 | 893.30 | 901.20 | 901.20 | 1.36% | 3,786 |
| Jun 23, 2025 | 850.00 | 897.75 | 850.00 | 889.15 | 889.15 | -0.69% | 835 |
| Jun 20, 2025 | 887.05 | 899.80 | 880.35 | 895.30 | 895.30 | 0.81% | 790 |
| Jun 19, 2025 | 901.40 | 908.00 | 882.35 | 888.10 | 888.10 | -1.51% | 850 |
| Jun 18, 2025 | 894.20 | 905.60 | 888.85 | 901.75 | 901.75 | 0.52% | 884 |
| Jun 17, 2025 | 879.00 | 902.50 | 879.00 | 897.05 | 897.05 | 1.10% | 1,295 |
| Jun 16, 2025 | 866.10 | 892.70 | 866.10 | 887.25 | 887.25 | 0.97% | 4,488 |
| Jun 13, 2025 | 873.00 | 892.35 | 862.60 | 878.70 | 878.70 | -0.91% | 2,657 |
| Jun 12, 2025 | 908.05 | 914.85 | 884.85 | 886.75 | 886.75 | -2.86% | 6,007 |
| Jun 11, 2025 | 913.40 | 921.70 | 896.10 | 912.85 | 912.85 | -0.06% | 8,360 |
| Jun 10, 2025 | 906.50 | 931.50 | 906.50 | 913.40 | 913.40 | -1.21% | 1,139 |
| Jun 9, 2025 | 928.20 | 931.45 | 922.60 | 924.60 | 924.60 | 0.45% | 1,007 |
| Jun 6, 2025 | 914.25 | 940.85 | 914.25 | 920.45 | 920.45 | 0.68% | 5,643 |
| Jun 5, 2025 | 919.95 | 924.20 | 904.10 | 914.20 | 914.20 | -0.26% | 4,479 |
| Jun 4, 2025 | 917.40 | 926.35 | 912.55 | 916.60 | 916.60 | 0.27% | 2,476 |
| Jun 3, 2025 | 921.15 | 925.70 | 910.70 | 914.10 | 914.10 | -0.79% | 2,992 |
| Jun 2, 2025 | 925.30 | 939.30 | 917.30 | 921.35 | 921.35 | 0.44% | 4,286 |