Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 960.00
+8.80 (0.93%)
Oct 1, 2025, 3:29 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 947.00 | 993.00 | 935.80 | 957.80 | 957.80 | 0.69% | 132,889 |
| Sep 30, 2025 | 940.40 | 972.50 | 940.40 | 951.20 | 951.20 | -0.55% | 318,568 |
| Sep 29, 2025 | 952.10 | 969.70 | 939.90 | 956.50 | 956.50 | 0.01% | 195,122 |
| Sep 26, 2025 | 990.00 | 993.40 | 952.00 | 956.40 | 956.40 | -3.94% | 333,567 |
| Sep 25, 2025 | 1,018.00 | 1,019.10 | 990.00 | 995.60 | 995.60 | -1.61% | 99,943 |
| Sep 24, 2025 | 1,023.00 | 1,031.10 | 1,008.40 | 1,011.90 | 1,011.90 | -1.29% | 206,021 |
| Sep 23, 2025 | 1,015.80 | 1,028.60 | 1,006.00 | 1,025.10 | 1,025.10 | 1.52% | 155,352 |
| Sep 22, 2025 | 1,035.30 | 1,037.30 | 1,005.60 | 1,009.80 | 1,009.80 | -1.95% | 126,504 |
| Sep 19, 2025 | 1,050.30 | 1,055.80 | 1,017.40 | 1,029.90 | 1,029.90 | -2.45% | 223,147 |
| Sep 18, 2025 | 1,062.10 | 1,069.60 | 1,050.00 | 1,055.80 | 1,055.80 | -0.59% | 104,867 |
| Sep 17, 2025 | 1,070.00 | 1,070.10 | 1,048.00 | 1,062.10 | 1,062.10 | -0.23% | 138,895 |
| Sep 16, 2025 | 1,069.90 | 1,070.00 | 1,037.30 | 1,064.60 | 1,064.60 | 1.34% | 425,626 |
| Sep 15, 2025 | 1,028.80 | 1,059.00 | 1,020.80 | 1,050.50 | 1,050.50 | 2.81% | 216,052 |
| Sep 12, 2025 | 1,023.40 | 1,034.80 | 1,019.00 | 1,021.80 | 1,021.80 | 0.43% | 128,768 |
| Sep 11, 2025 | 1,042.00 | 1,054.00 | 1,011.00 | 1,017.40 | 1,017.40 | -2.20% | 226,097 |
| Sep 10, 2025 | 1,030.10 | 1,050.00 | 1,029.90 | 1,040.30 | 1,040.30 | 1.02% | 214,327 |
| Sep 9, 2025 | 1,029.00 | 1,048.00 | 999.00 | 1,029.80 | 1,029.80 | 0.08% | 400,310 |
| Sep 8, 2025 | 1,020.90 | 1,033.90 | 1,007.10 | 1,029.00 | 1,029.00 | 0.79% | 106,539 |
| Sep 5, 2025 | 1,011.10 | 1,032.60 | 1,011.10 | 1,020.90 | 1,020.90 | 0.57% | 82,256 |
| Sep 4, 2025 | 1,045.00 | 1,045.00 | 1,004.10 | 1,015.10 | 1,015.10 | -0.86% | 218,482 |
| Sep 3, 2025 | 1,005.80 | 1,039.90 | 1,005.00 | 1,023.90 | 1,023.90 | 1.97% | 220,422 |
| Sep 2, 2025 | 1,020.00 | 1,024.40 | 978.00 | 1,004.10 | 1,004.10 | -1.53% | 259,055 |
| Sep 1, 2025 | 1,014.90 | 1,023.90 | 998.40 | 1,019.70 | 1,019.70 | 0.93% | 127,762 |
| Aug 29, 2025 | 1,015.75 | 1,035.00 | 1,004.50 | 1,010.30 | 1,010.30 | -0.73% | 147,054 |
| Aug 28, 2025 | 1,005.00 | 1,035.00 | 985.25 | 1,017.70 | 1,017.70 | 1.05% | 258,776 |
| Aug 26, 2025 | 1,031.70 | 1,035.95 | 1,002.00 | 1,007.15 | 1,007.15 | -2.48% | 220,422 |
| Aug 25, 2025 | 1,026.40 | 1,050.25 | 1,011.30 | 1,032.75 | 1,032.75 | 1.30% | 589,871 |
| Aug 22, 2025 | 1,023.60 | 1,034.00 | 1,012.95 | 1,019.45 | 1,019.45 | -0.41% | 264,265 |
| Aug 21, 2025 | 1,003.60 | 1,026.95 | 1,001.00 | 1,023.60 | 1,023.60 | 2.57% | 479,835 |
| Aug 20, 2025 | 955.00 | 1,020.50 | 955.00 | 998.00 | 998.00 | 4.35% | 1,537,940 |
| Aug 19, 2025 | 959.30 | 968.95 | 946.10 | 956.40 | 956.40 | -0.44% | 235,390 |
| Aug 18, 2025 | 935.05 | 970.00 | 925.45 | 960.60 | 960.60 | 2.96% | 1,048,763 |
| Aug 14, 2025 | 901.00 | 938.00 | 896.55 | 933.00 | 933.00 | 4.16% | 855,879 |
| Aug 13, 2025 | 882.00 | 902.00 | 875.45 | 895.70 | 895.70 | 2.31% | 254,637 |
| Aug 12, 2025 | 871.60 | 886.85 | 869.50 | 875.45 | 875.45 | 0.66% | 119,393 |
| Aug 11, 2025 | 870.70 | 879.70 | 865.30 | 869.75 | 869.75 | 0.17% | 166,354 |
| Aug 8, 2025 | 880.00 | 885.00 | 863.00 | 868.25 | 868.25 | -1.04% | 189,863 |
| Aug 7, 2025 | 865.00 | 882.55 | 855.35 | 877.35 | 877.35 | 0.83% | 408,094 |
| Aug 6, 2025 | 878.00 | 888.70 | 849.10 | 870.10 | 870.10 | -0.45% | 520,968 |
| Aug 5, 2025 | 898.60 | 900.05 | 870.15 | 874.05 | 874.05 | -2.64% | 981,869 |
| Aug 4, 2025 | 906.00 | 937.00 | 890.10 | 897.75 | 897.75 | 0.83% | 2,369,898 |
| Aug 1, 2025 | 1,001.05 | 1,082.00 | 863.55 | 890.35 | 890.35 | -2.14% | 9,118,454 |
| Jul 31, 2025 | 894.90 | 918.25 | 883.60 | 909.85 | 909.85 | 1.65% | 89,183 |
| Jul 30, 2025 | 900.00 | 908.15 | 889.00 | 895.10 | 895.10 | -0.55% | 269,829 |
| Jul 29, 2025 | 898.45 | 909.30 | 891.05 | 900.05 | 900.05 | 0.18% | 46,214 |
| Jul 28, 2025 | 919.45 | 929.85 | 895.85 | 898.45 | 898.45 | -2.28% | 92,587 |
| Jul 25, 2025 | 940.50 | 944.40 | 913.30 | 919.45 | 919.45 | -2.46% | 55,264 |
| Jul 24, 2025 | 939.85 | 953.85 | 935.35 | 942.60 | 942.60 | 0.97% | 204,852 |
| Jul 23, 2025 | 919.95 | 939.85 | 903.40 | 933.55 | 933.55 | 1.08% | 374,528 |
| Jul 22, 2025 | 932.20 | 949.60 | 916.35 | 923.55 | 923.55 | -0.93% | 93,529 |