Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 1,013.40
+9.30 (0.93%)
Sep 3, 2025, 9:30 AM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,020.00 | 1,024.40 | 978.00 | 1,004.10 | 1,004.10 | -1.53% | 259,052 |
| 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 |
| Jul 21, 2025 | 933.95 | 933.95 | 919.85 | 932.20 | 932.20 | 0.17% | 73,933 |
| Jul 18, 2025 | 922.25 | 935.40 | 919.00 | 930.60 | 930.60 | 0.91% | 168,614 |
| Jul 17, 2025 | 895.80 | 934.80 | 894.80 | 922.25 | 922.25 | 3.62% | 894,814 |
| Jul 16, 2025 | 898.70 | 906.00 | 887.15 | 890.00 | 890.00 | -0.97% | 399,656 |
| Jul 15, 2025 | 866.00 | 906.90 | 866.00 | 898.70 | 898.70 | 3.55% | 277,219 |
| Jul 14, 2025 | 855.20 | 875.00 | 855.20 | 867.90 | 867.90 | 1.14% | 53,973 |
| Jul 11, 2025 | 870.00 | 880.00 | 855.00 | 858.10 | 858.10 | -1.44% | 117,649 |
| Jul 10, 2025 | 872.35 | 885.50 | 867.35 | 870.60 | 870.60 | -0.04% | 78,615 |
| Jul 9, 2025 | 863.00 | 876.45 | 857.40 | 870.95 | 870.95 | 1.36% | 69,629 |
| Jul 8, 2025 | 875.00 | 887.60 | 845.00 | 859.30 | 859.30 | -1.56% | 360,799 |
| Jul 7, 2025 | 889.00 | 898.85 | 870.10 | 872.95 | 872.95 | -1.62% | 111,397 |
| Jul 4, 2025 | 889.85 | 902.20 | 882.50 | 887.35 | 887.35 | 0.05% | 263,681 |
| Jul 3, 2025 | 897.00 | 901.65 | 882.65 | 886.90 | 886.90 | -1.44% | 110,903 |
| Jul 2, 2025 | 902.50 | 914.85 | 885.00 | 899.90 | 899.90 | -0.50% | 71,312 |
| Jul 1, 2025 | 921.40 | 929.00 | 900.70 | 904.40 | 904.40 | -1.86% | 430,613 |
| Jun 30, 2025 | 916.30 | 924.65 | 905.65 | 921.55 | 921.55 | 0.57% | 42,929 |
| Jun 27, 2025 | 915.60 | 921.30 | 907.20 | 916.30 | 916.30 | -0.02% | 203,934 |
| Jun 26, 2025 | 919.50 | 927.50 | 906.90 | 916.45 | 916.45 | -0.24% | 61,981 |
| Jun 25, 2025 | 903.20 | 921.45 | 897.60 | 918.70 | 918.70 | 1.85% | 72,818 |
| Jun 24, 2025 | 889.00 | 914.85 | 889.00 | 902.05 | 902.05 | 1.63% | 88,428 |
| Jun 23, 2025 | 895.00 | 898.45 | 885.00 | 887.60 | 887.60 | -1.11% | 43,376 |