Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 766.90
-4.40 (-0.57%)
At close: Mar 6, 2026
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 860.40 | 883.00 | 860.40 | 874.30 | 874.30 | 1.27% | 5,299 |
| Jan 12, 2026 | 870.65 | 870.65 | 851.10 | 863.30 | 863.30 | -1.07% | 610,063 |
| Jan 9, 2026 | 873.60 | 888.40 | 863.60 | 872.60 | 872.60 | -0.05% | 103,247 |
| Jan 8, 2026 | 873.30 | 884.95 | 866.50 | 873.00 | 873.00 | -0.60% | 3,320 |
| Jan 7, 2026 | 869.10 | 896.85 | 860.05 | 878.30 | 878.30 | 0.87% | 6,902 |
| Jan 6, 2026 | 875.20 | 879.40 | 867.40 | 870.70 | 870.70 | -0.50% | 6,775 |
| Jan 5, 2026 | 877.80 | 902.30 | 872.05 | 875.10 | 875.10 | -2.99% | 7,676 |
| Jan 2, 2026 | 901.90 | 914.55 | 891.45 | 902.10 | 902.10 | 0.24% | 183,679 |
| Jan 1, 2026 | 868.90 | 903.40 | 868.90 | 899.95 | 899.95 | 3.40% | 8,140 |
| Dec 31, 2025 | 853.05 | 880.75 | 853.05 | 870.35 | 870.35 | 0.88% | 3,230 |
| Dec 30, 2025 | 869.95 | 870.75 | 859.00 | 862.75 | 862.75 | -0.87% | 1,885 |
| Dec 29, 2025 | 863.10 | 874.80 | 857.00 | 870.35 | 870.35 | 0.36% | 112,369 |
| Dec 26, 2025 | 867.20 | 875.30 | 864.60 | 867.20 | 867.20 | -0.47% | 1,956 |
| Dec 24, 2025 | 875.05 | 889.90 | 868.00 | 871.30 | 871.30 | -1.83% | 6,014 |