Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 894.40
-5.80 (-0.64%)
At close: Dec 15, 2025
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 900.00 | 901.95 | 881.50 | 894.40 | 894.40 | -0.64% | 88,509 |
| Dec 12, 2025 | 888.70 | 903.05 | 884.30 | 900.20 | 900.20 | 1.65% | 60,768 |
| Dec 11, 2025 | 884.95 | 896.60 | 867.70 | 885.55 | 885.55 | 0.07% | 141,831 |
| Dec 10, 2025 | 879.25 | 891.90 | 878.00 | 884.95 | 884.95 | 0.65% | 93,615 |
| Dec 9, 2025 | 890.00 | 893.60 | 871.10 | 879.20 | 879.20 | -1.50% | 396,340 |
| Dec 8, 2025 | 898.00 | 898.00 | 888.60 | 892.55 | 892.55 | -0.66% | 125,332 |
| Dec 5, 2025 | 904.00 | 909.70 | 886.25 | 898.45 | 898.45 | 0.16% | 110,517 |
| Dec 4, 2025 | 912.00 | 915.45 | 891.25 | 897.00 | 897.00 | -1.56% | 103,979 |
| Dec 3, 2025 | 899.00 | 919.00 | 889.05 | 911.20 | 911.20 | 3.55% | 1,040,839 |
| Dec 2, 2025 | 900.00 | 901.50 | 876.20 | 879.95 | 879.95 | -1.91% | 135,127 |
| Dec 1, 2025 | 894.40 | 903.00 | 887.05 | 897.10 | 897.10 | 1.21% | 73,623 |
| Nov 28, 2025 | 902.00 | 904.00 | 882.10 | 886.40 | 886.40 | -1.08% | 260,322 |
| Nov 27, 2025 | 876.70 | 900.00 | 875.45 | 896.05 | 896.05 | 2.21% | 97,368 |
| Nov 26, 2025 | 889.65 | 889.65 | 872.50 | 876.70 | 876.70 | -0.59% | 70,685 |
| Nov 25, 2025 | 880.00 | 886.85 | 875.00 | 881.90 | 881.90 | -0.05% | 25,586 |
| Nov 24, 2025 | 904.00 | 908.00 | 875.65 | 882.30 | 882.30 | -1.62% | 72,160 |
| Nov 21, 2025 | 904.55 | 905.00 | 883.35 | 896.80 | 896.80 | -0.34% | 115,786 |
| Nov 20, 2025 | 889.90 | 901.00 | 883.45 | 899.90 | 899.90 | 1.57% | 149,232 |
| Nov 19, 2025 | 875.20 | 890.50 | 875.00 | 885.95 | 885.95 | 1.21% | 76,250 |
| Nov 18, 2025 | 873.90 | 884.00 | 863.30 | 875.35 | 875.35 | 0.51% | 83,142 |
| Nov 17, 2025 | 883.00 | 886.80 | 869.05 | 870.95 | 870.95 | -1.48% | 103,085 |
| Nov 14, 2025 | 888.50 | 890.50 | 879.00 | 884.05 | 884.05 | -0.49% | 148,963 |
| Nov 13, 2025 | 907.10 | 908.30 | 886.40 | 888.40 | 888.40 | -2.06% | 162,451 |
| Nov 12, 2025 | 892.85 | 917.80 | 892.70 | 907.10 | 907.10 | 1.60% | 125,837 |
| Nov 11, 2025 | 900.00 | 905.40 | 889.45 | 892.85 | 892.85 | -1.20% | 306,963 |
| Nov 10, 2025 | 900.50 | 909.10 | 891.85 | 903.65 | 902.65 | -1.33% | 165,872 |
| Nov 7, 2025 | 925.00 | 925.55 | 907.00 | 915.85 | 914.84 | -1.43% | 265,422 |
| Nov 6, 2025 | 959.90 | 959.90 | 910.20 | 929.15 | 928.12 | -3.43% | 494,236 |
| Nov 4, 2025 | 964.90 | 970.05 | 950.25 | 962.15 | 961.09 | 0.41% | 307,616 |
| Nov 3, 2025 | 946.00 | 970.00 | 946.00 | 958.20 | 957.14 | 0.89% | 91,856 |
| Oct 31, 2025 | 970.60 | 977.70 | 939.85 | 949.75 | 948.70 | -1.64% | 148,351 |
| Oct 30, 2025 | 955.00 | 967.70 | 948.65 | 965.55 | 964.48 | 1.56% | 81,508 |
| Oct 29, 2025 | 938.00 | 954.10 | 927.70 | 950.75 | 949.70 | 2.18% | 102,269 |
| Oct 28, 2025 | 945.40 | 946.55 | 923.00 | 930.45 | 929.42 | -1.58% | 132,585 |
| Oct 27, 2025 | 937.00 | 950.00 | 933.55 | 945.40 | 944.35 | 0.44% | 65,699 |
| Oct 24, 2025 | 953.40 | 957.90 | 935.15 | 941.25 | 940.21 | -0.88% | 73,807 |
| Oct 23, 2025 | 948.95 | 957.20 | 932.45 | 949.60 | 948.55 | 0.13% | 370,258 |
| Oct 21, 2025 | 958.00 | 968.70 | 941.30 | 948.35 | 947.30 | -0.46% | 54,655 |
| Oct 20, 2025 | 976.00 | 979.80 | 945.90 | 952.70 | 951.65 | -2.39% | 135,983 |
| Oct 17, 2025 | 970.00 | 989.00 | 962.00 | 976.00 | 974.92 | 0.63% | 238,441 |
| Oct 16, 2025 | 945.00 | 973.00 | 943.05 | 969.90 | 968.83 | 3.65% | 261,023 |
| Oct 15, 2025 | 910.40 | 939.70 | 905.00 | 935.75 | 934.71 | 2.78% | 164,005 |
| Oct 14, 2025 | 930.20 | 934.80 | 905.30 | 910.40 | 909.39 | -2.13% | 184,705 |
| Oct 13, 2025 | 953.00 | 954.95 | 922.00 | 930.20 | 929.17 | -2.39% | 191,342 |
| Oct 10, 2025 | 941.50 | 968.10 | 941.15 | 953.00 | 951.95 | 1.26% | 141,977 |
| Oct 9, 2025 | 948.00 | 954.70 | 927.15 | 941.15 | 940.11 | -0.41% | 144,797 |
| Oct 8, 2025 | 970.80 | 970.80 | 941.00 | 945.00 | 943.95 | -2.66% | 80,135 |
| Oct 7, 2025 | 965.30 | 973.95 | 953.65 | 970.85 | 969.78 | 0.27% | 111,945 |
| Oct 6, 2025 | 971.50 | 975.50 | 958.00 | 968.25 | 967.18 | -0.33% | 86,165 |
| Oct 3, 2025 | 961.00 | 989.45 | 948.35 | 971.50 | 970.42 | 1.43% | 118,790 |