Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 930.45
-14.95 (-1.58%)
Oct 28, 2025, 3:29 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 945.40 | 946.55 | 923.00 | 930.45 | 930.45 | -1.58% | 132,585 |
| Oct 27, 2025 | 937.00 | 950.00 | 933.55 | 945.40 | 945.40 | 0.44% | 65,704 |
| Oct 24, 2025 | 953.40 | 957.90 | 935.15 | 941.25 | 941.25 | -0.88% | 73,807 |
| Oct 23, 2025 | 948.95 | 957.20 | 932.45 | 949.60 | 949.60 | 0.13% | 370,268 |
| Oct 21, 2025 | 958.00 | 968.70 | 941.30 | 948.35 | 948.35 | -0.46% | 54,655 |
| Oct 20, 2025 | 976.00 | 979.80 | 945.90 | 952.70 | 952.70 | -2.39% | 135,983 |
| Oct 17, 2025 | 970.00 | 989.00 | 962.00 | 976.00 | 976.00 | 0.63% | 238,441 |
| Oct 16, 2025 | 945.00 | 973.00 | 943.05 | 969.90 | 969.90 | 3.65% | 261,035 |
| Oct 15, 2025 | 910.40 | 939.70 | 905.00 | 935.75 | 935.75 | 2.78% | 164,012 |
| Oct 14, 2025 | 930.20 | 934.80 | 905.30 | 910.40 | 910.40 | -2.13% | 184,979 |
| Oct 13, 2025 | 953.00 | 954.95 | 922.00 | 930.20 | 930.20 | -2.39% | 191,342 |
| Oct 10, 2025 | 941.50 | 968.10 | 941.15 | 953.00 | 953.00 | 1.26% | 141,977 |
| Oct 9, 2025 | 948.00 | 954.70 | 927.15 | 941.15 | 941.15 | -0.41% | 144,829 |
| Oct 8, 2025 | 970.80 | 970.80 | 941.00 | 945.00 | 945.00 | -2.66% | 80,135 |
| Oct 7, 2025 | 965.30 | 973.95 | 953.65 | 970.85 | 970.85 | 0.27% | 111,945 |
| Oct 6, 2025 | 971.50 | 975.50 | 958.00 | 968.25 | 968.25 | -0.33% | 86,170 |
| Oct 3, 2025 | 961.00 | 989.45 | 948.35 | 971.50 | 971.50 | 1.43% | 118,792 |
| 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 |