Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 843.25
-2.90 (-0.34%)
At close: Sep 16, 2026
BOM:542399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 839.15 | 853.95 | 829.10 | 843.25 | 843.25 | -0.34% | 4,022 |
| Sep 15, 2026 | 877.00 | 878.25 | 841.00 | 846.15 | 846.15 | -3.45% | 3,370 |
| Sep 11, 2026 | 872.85 | 881.80 | 855.05 | 876.35 | 876.35 | -0.02% | 6,060 |
| Sep 10, 2026 | 895.25 | 895.25 | 863.35 | 877.50 | 876.50 | -1.35% | 3,087 |
| Sep 9, 2026 | 896.45 | 896.95 | 886.80 | 889.50 | 888.49 | -0.81% | 1,437 |
| Sep 8, 2026 | 901.00 | 904.30 | 885.55 | 896.80 | 895.78 | -1.33% | 7,442 |
| Sep 7, 2026 | 887.45 | 912.95 | 887.45 | 908.90 | 907.86 | 1.30% | 16,022 |
| Sep 4, 2026 | 892.75 | 901.75 | 890.40 | 897.20 | 896.18 | 0.63% | 4,014 |
| Sep 3, 2026 | 893.00 | 900.00 | 888.65 | 891.55 | 890.53 | -0.75% | 5,643 |
| Sep 2, 2026 | 900.55 | 904.40 | 885.00 | 898.25 | 897.23 | 0.17% | 3,181 |
| Sep 1, 2026 | 910.50 | 939.75 | 891.85 | 896.70 | 895.68 | -0.93% | 35,387 |
| Aug 31, 2026 | 908.85 | 919.00 | 891.55 | 905.10 | 904.07 | 0.67% | 5,599 |
| Aug 28, 2026 | 901.50 | 925.55 | 887.30 | 899.05 | 898.03 | -1.26% | 27,628 |
| Aug 27, 2026 | 916.95 | 916.95 | 889.70 | 910.55 | 909.51 | -0.21% | 16,808 |
| Aug 26, 2026 | 906.90 | 923.60 | 893.95 | 912.45 | 911.41 | 2.18% | 29,279 |
| Aug 25, 2026 | 861.70 | 904.65 | 860.45 | 892.95 | 891.93 | 2.63% | 244,554 |
| Aug 24, 2026 | 861.85 | 880.35 | 851.45 | 870.05 | 869.06 | 1.02% | 57,286 |
| Aug 21, 2026 | 859.10 | 866.40 | 844.60 | 861.30 | 860.32 | 0.83% | 6,935 |
| Aug 20, 2026 | 849.35 | 858.55 | 839.30 | 854.25 | 853.28 | 0.71% | 4,953 |
| Aug 19, 2026 | 836.10 | 856.10 | 820.85 | 848.25 | 847.28 | 1.46% | 8,372 |
| Aug 18, 2026 | 840.30 | 841.30 | 828.05 | 836.05 | 835.10 | -0.94% | 1,876 |
| Aug 17, 2026 | 826.50 | 846.50 | 820.25 | 844.00 | 843.04 | 2.16% | 13,881 |
| Aug 14, 2026 | 821.70 | 827.75 | 815.50 | 826.15 | 825.21 | 0.21% | 5,192 |
| Aug 13, 2026 | 825.40 | 828.70 | 821.70 | 824.45 | 823.51 | 0.29% | 630 |
| Aug 12, 2026 | 814.85 | 826.00 | 812.20 | 822.10 | 821.16 | 0.05% | 3,868 |
| Aug 11, 2026 | 840.75 | 840.80 | 815.30 | 821.70 | 820.76 | -1.92% | 156,054 |
| Aug 10, 2026 | 873.25 | 873.25 | 831.55 | 837.80 | 836.85 | -2.45% | 2,576 |
| Aug 7, 2026 | 861.90 | 866.15 | 851.30 | 858.80 | 857.82 | -0.48% | 2,783 |
| Aug 6, 2026 | 839.20 | 866.40 | 831.70 | 862.90 | 861.92 | 2.76% | 12,620 |
| Aug 5, 2026 | 837.20 | 844.90 | 820.40 | 839.75 | 838.79 | 1.60% | 92,581 |
| Aug 4, 2026 | 823.55 | 837.70 | 814.60 | 826.50 | 825.56 | 0.62% | 56,396 |
| Aug 3, 2026 | 826.85 | 828.75 | 810.00 | 821.40 | 820.46 | 1.29% | 4,571 |
| Jul 31, 2026 | 802.35 | 812.60 | 793.55 | 810.95 | 810.03 | 0.72% | 8,112 |
| Jul 30, 2026 | 792.00 | 812.30 | 785.15 | 805.15 | 804.23 | -3.79% | 17,809 |
| Jul 29, 2026 | 851.95 | 855.00 | 821.40 | 836.90 | 835.95 | -0.99% | 6,261 |
| Jul 28, 2026 | 839.75 | 850.95 | 834.00 | 845.25 | 844.29 | -0.09% | 5,218 |
| Jul 27, 2026 | 815.10 | 847.30 | 815.10 | 846.05 | 845.09 | 3.80% | 4,457 |
| Jul 24, 2026 | 819.10 | 822.75 | 809.30 | 815.05 | 814.12 | -0.49% | 1,924 |
| Jul 23, 2026 | 828.65 | 828.65 | 809.30 | 819.10 | 818.17 | -0.93% | 6,981 |
| Jul 22, 2026 | 846.90 | 846.90 | 820.00 | 826.80 | 825.86 | -1.45% | 2,761 |
| Jul 21, 2026 | 859.70 | 860.25 | 837.50 | 838.95 | 837.99 | -2.01% | 5,001 |
| Jul 20, 2026 | 855.30 | 858.35 | 848.30 | 856.15 | 855.17 | -0.68% | 245,544 |
| Jul 17, 2026 | 877.15 | 877.15 | 857.65 | 862.00 | 861.02 | -1.12% | 3,732 |
| Jul 16, 2026 | 860.50 | 874.45 | 855.50 | 871.80 | 870.81 | 1.35% | 6,134 |
| Jul 15, 2026 | 850.05 | 862.00 | 844.55 | 860.20 | 859.22 | 0.73% | 3,512 |
| Jul 14, 2026 | 832.20 | 856.00 | 832.20 | 854.00 | 853.03 | 0.70% | 26,241 |
| Jul 13, 2026 | 838.60 | 853.95 | 827.15 | 848.05 | 847.08 | 1.03% | 107,490 |
| Jul 10, 2026 | 828.75 | 842.85 | 812.35 | 839.40 | 838.44 | 2.72% | 99,557 |
| Jul 9, 2026 | 799.95 | 822.35 | 797.65 | 817.15 | 816.22 | 2.16% | 5,375 |
| Jul 8, 2026 | 817.80 | 817.80 | 788.60 | 799.90 | 798.99 | -2.07% | 5,700 |