Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 870.35
+7.60 (0.88%)
At close: Dec 31, 2025
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 869.10 | 903.00 | 866.10 | 887.55 | 887.55 | 2.32% | 18,435 |
| Dec 22, 2025 | 870.10 | 875.00 | 864.00 | 867.45 | 867.45 | -0.48% | 3,737 |
| Dec 19, 2025 | 861.85 | 873.70 | 857.70 | 871.60 | 871.60 | 1.64% | 2,085 |
| Dec 18, 2025 | 866.60 | 866.60 | 851.05 | 857.50 | 857.50 | -0.94% | 4,244 |
| Dec 17, 2025 | 876.20 | 883.55 | 864.05 | 865.60 | 865.60 | -1.19% | 2,202 |
| Dec 16, 2025 | 885.35 | 886.45 | 870.00 | 876.05 | 876.05 | -2.25% | 7,249 |
| Dec 15, 2025 | 899.00 | 900.40 | 881.30 | 896.25 | 896.25 | -0.41% | 2,583 |
| Dec 12, 2025 | 892.45 | 902.50 | 886.10 | 899.95 | 899.95 | 1.60% | 3,925 |
| Dec 11, 2025 | 901.70 | 901.70 | 868.05 | 885.80 | 885.80 | 0.27% | 6,626 |
| Dec 10, 2025 | 880.30 | 892.75 | 879.00 | 883.45 | 883.45 | 0.55% | 2,338 |
| Dec 9, 2025 | 870.75 | 893.90 | 870.30 | 878.65 | 878.65 | -1.51% | 7,959 |
| Dec 8, 2025 | 898.00 | 898.00 | 889.20 | 892.10 | 892.10 | -0.66% | 1,578 |
| Dec 5, 2025 | 898.00 | 911.95 | 886.55 | 898.05 | 898.05 | 0.12% | 8,746 |
| Dec 4, 2025 | 911.50 | 912.75 | 892.15 | 897.00 | 897.00 | -1.46% | 3,435 |
| Dec 3, 2025 | 881.10 | 918.00 | 881.10 | 910.25 | 910.25 | 3.47% | 27,270 |
| Dec 2, 2025 | 897.35 | 898.25 | 876.80 | 879.70 | 879.70 | -1.96% | 2,873 |
| Dec 1, 2025 | 885.45 | 903.00 | 885.45 | 897.25 | 897.25 | 1.38% | 2,609 |
| Nov 28, 2025 | 896.80 | 903.90 | 882.60 | 885.05 | 885.05 | -1.23% | 6,217 |
| Nov 27, 2025 | 876.75 | 900.00 | 875.85 | 896.10 | 896.10 | 2.21% | 8,865 |
| Nov 26, 2025 | 881.85 | 884.15 | 873.70 | 876.75 | 876.75 | -0.44% | 3,663 |
| Nov 25, 2025 | 876.65 | 883.90 | 875.65 | 880.60 | 880.60 | -0.48% | 4,196 |
| Nov 24, 2025 | 898.25 | 904.10 | 876.75 | 884.85 | 884.85 | -1.45% | 5,908 |
| Nov 21, 2025 | 901.80 | 905.60 | 884.30 | 897.90 | 897.90 | -0.35% | 7,117 |
| Nov 20, 2025 | 886.00 | 901.75 | 885.50 | 901.05 | 901.05 | 1.73% | 3,320 |
| Nov 19, 2025 | 875.15 | 889.45 | 875.00 | 885.70 | 885.70 | 1.21% | 2,693 |
| Nov 18, 2025 | 871.55 | 880.00 | 864.00 | 875.15 | 875.15 | 0.55% | 3,230 |
| Nov 17, 2025 | 882.55 | 885.00 | 868.75 | 870.40 | 870.40 | -1.49% | 5,587 |
| Nov 14, 2025 | 881.20 | 889.70 | 878.80 | 883.55 | 883.55 | -0.61% | 7,172 |
| Nov 13, 2025 | 891.85 | 910.25 | 886.30 | 888.95 | 888.95 | -1.96% | 5,723 |
| Nov 12, 2025 | 940.00 | 940.00 | 896.95 | 906.70 | 906.70 | 1.57% | 181,415 |
| Nov 11, 2025 | 900.00 | 904.70 | 888.95 | 892.65 | 892.65 | -1.33% | 27,711 |
| Nov 10, 2025 | 900.00 | 908.35 | 892.60 | 904.70 | 903.70 | -1.20% | 7,403 |
| Nov 7, 2025 | 902.55 | 927.95 | 902.55 | 915.70 | 914.69 | -1.52% | 111,300 |
| Nov 6, 2025 | 961.95 | 961.95 | 910.20 | 929.80 | 928.77 | -3.25% | 34,079 |
| Nov 4, 2025 | 960.10 | 971.35 | 951.10 | 961.00 | 959.94 | 0.19% | 28,895 |
| Nov 3, 2025 | 968.95 | 969.90 | 953.50 | 959.15 | 958.09 | 0.82% | 12,039 |
| Oct 31, 2025 | 971.65 | 977.15 | 932.85 | 951.35 | 950.30 | -1.84% | 40,838 |
| Oct 30, 2025 | 950.20 | 971.90 | 949.60 | 969.20 | 968.13 | 1.96% | 2,834 |
| Oct 29, 2025 | 934.25 | 952.70 | 928.30 | 950.60 | 949.55 | 2.19% | 11,378 |
| Oct 28, 2025 | 951.30 | 951.30 | 923.00 | 930.25 | 929.22 | -1.60% | 10,398 |
| Oct 27, 2025 | 949.60 | 949.60 | 933.95 | 945.40 | 944.36 | 0.45% | 5,527 |
| Oct 24, 2025 | 953.05 | 957.00 | 936.50 | 941.20 | 940.16 | -1.24% | 4,574 |
| Oct 23, 2025 | 947.55 | 956.40 | 932.95 | 953.05 | 952.00 | 0.49% | 20,216 |
| Oct 21, 2025 | 952.75 | 968.00 | 941.80 | 948.45 | 947.40 | -0.45% | 4,552 |