Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 890.35
-19.50 (-2.14%)
Aug 1, 2025, 3:29 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,001.05 | 1,082.00 | 863.55 | 890.35 | 890.35 | -2.14% | 9,118,269 |
| 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 |
| Jun 20, 2025 | 889.00 | 899.85 | 877.55 | 897.55 | 897.55 | 0.91% | 40,022 |
| Jun 19, 2025 | 903.30 | 909.00 | 883.30 | 889.45 | 889.45 | -1.61% | 52,261 |
| Jun 18, 2025 | 895.00 | 909.00 | 883.55 | 904.00 | 904.00 | 0.68% | 42,819 |
| Jun 17, 2025 | 885.30 | 904.65 | 882.00 | 897.90 | 897.90 | 0.91% | 66,299 |
| Jun 16, 2025 | 870.30 | 893.40 | 868.05 | 889.80 | 889.80 | 1.44% | 83,306 |
| Jun 13, 2025 | 857.40 | 894.85 | 857.40 | 877.15 | 877.15 | -1.15% | 94,135 |
| Jun 12, 2025 | 912.00 | 915.65 | 885.55 | 887.35 | 887.35 | -2.72% | 66,995 |
| Jun 11, 2025 | 910.50 | 922.00 | 896.60 | 912.15 | 912.15 | -0.10% | 72,917 |
| Jun 10, 2025 | 932.40 | 932.85 | 910.65 | 913.10 | 913.10 | -1.47% | 65,862 |
| Jun 9, 2025 | 923.70 | 932.00 | 922.05 | 926.70 | 926.70 | 0.64% | 59,994 |
| Jun 6, 2025 | 922.40 | 941.80 | 915.65 | 920.85 | 920.85 | 0.36% | 182,922 |
| Jun 5, 2025 | 918.05 | 925.40 | 910.55 | 917.55 | 917.55 | 0.05% | 71,428 |
| Jun 4, 2025 | 917.30 | 927.00 | 912.05 | 917.10 | 917.10 | 0.51% | 49,264 |
| Jun 3, 2025 | 928.00 | 930.20 | 910.55 | 912.45 | 912.45 | -0.90% | 34,072 |
| Jun 2, 2025 | 917.90 | 938.70 | 915.70 | 920.75 | 920.75 | 0.33% | 135,567 |
| May 30, 2025 | 933.05 | 935.35 | 913.00 | 917.70 | 917.70 | -1.78% | 236,808 |
| May 29, 2025 | 939.45 | 943.70 | 920.30 | 934.30 | 934.30 | -0.47% | 299,925 |
| May 28, 2025 | 925.20 | 951.90 | 908.30 | 938.75 | 938.75 | 1.96% | 157,574 |
| May 27, 2025 | 920.00 | 922.95 | 906.00 | 920.70 | 920.70 | 0.70% | 160,383 |
| May 26, 2025 | 893.60 | 916.95 | 890.15 | 914.30 | 914.30 | 2.93% | 170,484 |