Chalet Hotels Limited (BOM:542399)
India · Delayed Price · Currency is INR 804.55
-6.80 (-0.84%)
At close: Oct 28, 2026
BOM:542399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 815.05 | 820.00 | 797.25 | 804.55 | 804.55 | -0.84% | 1,775 |
| Oct 27, 2026 | 795.70 | 815.05 | 788.55 | 811.35 | 811.35 | 1.41% | 1,752 |
| Oct 26, 2026 | 790.00 | 800.55 | 763.40 | 800.10 | 800.10 | 1.34% | 2,929 |
| Oct 23, 2026 | 821.45 | 821.45 | 783.60 | 789.55 | 789.55 | -3.56% | 2,651 |
| Oct 22, 2026 | 780.00 | 828.15 | 780.00 | 818.70 | 818.70 | -1.28% | 1,561 |
| Oct 21, 2026 | 829.10 | 842.90 | 820.85 | 829.30 | 829.30 | -1.78% | 3,287 |
| Oct 19, 2026 | 849.15 | 857.95 | 836.35 | 844.35 | 844.35 | -0.57% | 994 |
| Oct 16, 2026 | 833.75 | 852.00 | 829.55 | 849.15 | 849.15 | 1.12% | 1,552 |
| Oct 15, 2026 | 819.00 | 846.00 | 818.85 | 839.75 | 839.75 | 2.41% | 1,752 |
| Oct 14, 2026 | 814.85 | 825.25 | 811.85 | 820.00 | 820.00 | 0.80% | 1,711 |
| Oct 13, 2026 | 823.30 | 823.35 | 803.30 | 813.50 | 813.50 | -1.48% | 2,365 |
| Oct 12, 2026 | 834.00 | 834.00 | 819.00 | 825.70 | 825.70 | 0.46% | 2,824 |
| Oct 9, 2026 | 824.00 | 828.35 | 815.30 | 821.95 | 821.95 | -0.61% | 40,876 |
| Oct 8, 2026 | 847.45 | 847.45 | 820.05 | 827.00 | 827.00 | -2.34% | 1,195 |
| Oct 7, 2026 | 823.60 | 851.80 | 817.60 | 846.85 | 846.85 | 3.63% | 1,874 |
| Oct 6, 2026 | 847.80 | 847.80 | 816.10 | 817.20 | 817.20 | -2.97% | 5,438 |
| Oct 5, 2026 | 841.65 | 843.35 | 826.20 | 842.25 | 842.25 | 1.45% | 3,422 |
| Oct 1, 2026 | 845.15 | 845.15 | 818.95 | 830.20 | 830.20 | -1.67% | 5,126 |
| Sep 30, 2026 | 800.05 | 859.90 | 800.05 | 844.30 | 844.30 | 0.33% | 2,406 |
| Sep 29, 2026 | 867.25 | 893.75 | 829.45 | 841.55 | 841.55 | -3.20% | 62,769 |
| Sep 28, 2026 | 883.00 | 885.60 | 863.95 | 869.35 | 869.35 | -1.30% | 3,275 |
| Sep 25, 2026 | 894.00 | 896.25 | 874.60 | 880.80 | 880.80 | -1.63% | 3,803 |
| Sep 24, 2026 | 884.75 | 896.95 | 866.90 | 895.40 | 895.40 | 1.40% | 3,645 |
| Sep 23, 2026 | 880.45 | 904.50 | 872.55 | 883.00 | 883.00 | 1.20% | 10,298 |
| Sep 22, 2026 | 859.45 | 889.50 | 857.80 | 872.55 | 872.55 | 1.49% | 3,349 |
| Sep 21, 2026 | 862.15 | 863.90 | 854.45 | 859.70 | 859.70 | -0.89% | 1,527 |
| Sep 18, 2026 | 840.05 | 874.40 | 840.00 | 867.45 | 867.45 | 2.85% | 9,660 |
| Sep 17, 2026 | 849.80 | 852.00 | 838.95 | 843.45 | 843.45 | 0.02% | 1,420 |
| 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 |