Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 896.80
+10.85 (1.22%)
Nov 21, 2025, 3:29 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 947.00 | 993.00 | 935.80 | 957.80 | 956.74 | 0.69% | 132,674 |
| Sep 30, 2025 | 940.40 | 972.50 | 940.40 | 951.20 | 950.15 | -0.55% | 318,530 |
| Sep 29, 2025 | 952.10 | 969.70 | 939.90 | 956.50 | 955.44 | 0.01% | 195,099 |
| Sep 26, 2025 | 990.00 | 993.40 | 952.00 | 956.40 | 955.34 | -3.94% | 333,567 |
| Sep 25, 2025 | 1,018.00 | 1,019.10 | 990.00 | 995.60 | 994.50 | -1.61% | 99,925 |
| Sep 24, 2025 | 1,023.00 | 1,031.10 | 1,008.40 | 1,011.90 | 1,010.78 | -1.29% | 206,021 |
| Sep 23, 2025 | 1,015.80 | 1,028.60 | 1,006.00 | 1,025.10 | 1,023.97 | 1.52% | 155,343 |
| Sep 22, 2025 | 1,035.30 | 1,037.30 | 1,005.60 | 1,009.80 | 1,008.68 | -1.95% | 126,309 |
| Sep 19, 2025 | 1,050.30 | 1,055.80 | 1,017.40 | 1,029.90 | 1,028.76 | -2.45% | 223,143 |
| Sep 18, 2025 | 1,062.10 | 1,069.60 | 1,050.00 | 1,055.80 | 1,054.63 | -0.59% | 104,864 |
| Sep 17, 2025 | 1,070.00 | 1,070.10 | 1,048.00 | 1,062.10 | 1,060.92 | -0.23% | 138,892 |
| Sep 16, 2025 | 1,069.90 | 1,070.00 | 1,037.30 | 1,064.60 | 1,063.42 | 1.34% | 425,558 |
| Sep 15, 2025 | 1,028.80 | 1,059.00 | 1,020.80 | 1,050.50 | 1,049.34 | 2.81% | 216,052 |
| Sep 12, 2025 | 1,023.40 | 1,034.80 | 1,019.00 | 1,021.80 | 1,020.67 | 0.43% | 128,721 |
| Sep 11, 2025 | 1,042.00 | 1,054.00 | 1,011.00 | 1,017.40 | 1,016.27 | -2.20% | 226,084 |
| Sep 10, 2025 | 1,030.10 | 1,050.00 | 1,029.90 | 1,040.30 | 1,039.15 | 1.02% | 214,318 |