Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 951.35
-17.85 (-1.84%)
At close: Oct 31, 2025
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 971.65 | 977.15 | 932.85 | 951.35 | 951.35 | -1.84% | 40,838 |
| Oct 30, 2025 | 950.20 | 971.90 | 949.60 | 969.20 | 969.20 | 1.96% | 2,834 |
| Oct 29, 2025 | 934.25 | 952.70 | 928.30 | 950.60 | 950.60 | 2.19% | 11,378 |
| Oct 28, 2025 | 951.30 | 951.30 | 923.00 | 930.25 | 930.25 | -1.60% | 10,398 |
| Oct 27, 2025 | 949.60 | 949.60 | 933.95 | 945.40 | 945.40 | 0.45% | 5,527 |
| Oct 24, 2025 | 953.05 | 957.00 | 936.50 | 941.20 | 941.20 | -1.24% | 4,574 |
| Oct 23, 2025 | 947.55 | 956.40 | 932.95 | 953.05 | 953.05 | 0.49% | 20,216 |
| Oct 21, 2025 | 952.75 | 968.00 | 941.80 | 948.45 | 948.45 | -0.45% | 4,552 |
| Oct 20, 2025 | 976.05 | 978.45 | 946.30 | 952.70 | 952.70 | -2.36% | 3,857 |
| Oct 17, 2025 | 969.30 | 988.90 | 965.55 | 975.70 | 975.70 | 0.66% | 9,683 |
| Oct 16, 2025 | 938.05 | 972.00 | 938.05 | 969.30 | 969.30 | 3.53% | 12,226 |
| Oct 15, 2025 | 924.45 | 939.00 | 904.80 | 936.25 | 936.25 | 2.78% | 10,668 |
| Oct 14, 2025 | 930.20 | 933.25 | 906.30 | 910.90 | 910.90 | -1.72% | 4,123 |
| Oct 13, 2025 | 949.10 | 952.15 | 922.65 | 926.80 | 926.80 | -2.61% | 6,265 |
| Oct 10, 2025 | 941.15 | 967.05 | 941.15 | 951.65 | 951.65 | 1.21% | 4,531 |
| Oct 9, 2025 | 942.95 | 954.35 | 927.00 | 940.25 | 940.25 | -0.57% | 7,054 |
| Oct 8, 2025 | 960.05 | 969.55 | 942.05 | 945.65 | 945.65 | -2.57% | 3,476 |
| Oct 7, 2025 | 962.00 | 973.50 | 954.00 | 970.55 | 970.55 | 0.19% | 5,137 |
| Oct 6, 2025 | 967.00 | 972.20 | 958.60 | 968.75 | 968.75 | -0.75% | 5,946 |
| Oct 3, 2025 | 960.00 | 984.00 | 948.20 | 976.10 | 976.10 | 1.31% | 4,813 |
| Oct 1, 2025 | 950.95 | 990.00 | 936.05 | 963.50 | 963.50 | 1.32% | 3,644 |
| Sep 30, 2025 | 949.95 | 973.05 | 945.00 | 950.95 | 950.95 | -0.81% | 9,956 |
| Sep 29, 2025 | 955.10 | 969.80 | 940.00 | 958.75 | 958.75 | 0.38% | 3,719 |
| Sep 26, 2025 | 995.90 | 995.90 | 944.80 | 955.10 | 955.10 | -4.10% | 43,628 |
| Sep 25, 2025 | 1,029.95 | 1,029.95 | 991.10 | 995.95 | 995.95 | -1.54% | 2,140 |
| Sep 24, 2025 | 1,024.45 | 1,030.55 | 1,009.00 | 1,011.55 | 1,011.55 | -1.32% | 4,117 |
| Sep 23, 2025 | 1,015.00 | 1,028.30 | 1,005.55 | 1,025.10 | 1,025.10 | 1.51% | 3,527 |
| Sep 22, 2025 | 1,040.50 | 1,040.50 | 1,006.80 | 1,009.85 | 1,009.85 | -1.73% | 5,270 |
| 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 |