Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 734.80
+13.80 (1.91%)
Mar 25, 2026, 3:29 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 719.30 | 728.70 | 705.05 | 721.00 | 721.00 | 1.16% | 110,156 |
| Mar 23, 2026 | 713.50 | 719.65 | 698.40 | 712.75 | 712.75 | -1.49% | 172,572 |
| Mar 20, 2026 | 736.90 | 744.75 | 711.00 | 723.50 | 723.50 | -1.30% | 399,501 |
| Mar 19, 2026 | 745.15 | 754.30 | 728.30 | 733.05 | 733.05 | -2.36% | 176,567 |
| Mar 18, 2026 | 717.90 | 754.45 | 717.50 | 750.80 | 750.80 | 4.66% | 162,630 |
| Mar 17, 2026 | 724.80 | 736.00 | 714.10 | 717.40 | 717.40 | -0.95% | 131,634 |
| Mar 16, 2026 | 735.00 | 736.15 | 713.00 | 724.25 | 724.25 | -1.25% | 107,884 |
| Mar 13, 2026 | 768.80 | 770.00 | 728.00 | 733.40 | 733.40 | -5.31% | 69,514 |
| Mar 12, 2026 | 772.00 | 779.65 | 746.10 | 774.55 | 774.55 | -0.05% | 103,498 |
| Mar 11, 2026 | 749.95 | 778.30 | 738.10 | 774.95 | 774.95 | 4.32% | 272,078 |
| Mar 10, 2026 | 744.95 | 764.25 | 730.30 | 742.85 | 742.85 | 1.10% | 67,081 |
| Mar 9, 2026 | 758.00 | 758.00 | 727.00 | 734.80 | 734.80 | -3.80% | 113,578 |
| Mar 6, 2026 | 770.50 | 771.35 | 760.00 | 763.85 | 763.85 | -1.01% | 160,235 |
| Mar 5, 2026 | 757.00 | 774.70 | 743.30 | 771.65 | 771.65 | 1.94% | 206,784 |
| Mar 4, 2026 | 771.00 | 776.65 | 745.20 | 757.00 | 757.00 | -3.51% | 154,240 |
| Mar 2, 2026 | 772.05 | 793.50 | 770.00 | 784.50 | 784.50 | -2.92% | 579,942 |
| Feb 27, 2026 | 825.00 | 829.70 | 800.00 | 808.10 | 808.10 | -2.03% | 105,208 |
| Feb 26, 2026 | 831.80 | 834.70 | 822.70 | 824.85 | 824.85 | -0.51% | 30,539 |
| Feb 25, 2026 | 844.95 | 846.40 | 805.60 | 829.05 | 829.05 | -1.74% | 279,638 |
| Feb 24, 2026 | 862.50 | 867.00 | 842.00 | 843.75 | 843.75 | -2.17% | 57,727 |
| Feb 23, 2026 | 868.70 | 871.30 | 858.20 | 862.50 | 862.50 | -0.16% | 24,698 |
| Feb 20, 2026 | 859.75 | 867.90 | 844.00 | 863.85 | 863.85 | 0.20% | 67,807 |
| Feb 19, 2026 | 868.20 | 877.30 | 852.25 | 862.10 | 862.10 | -0.98% | 188,631 |
| Feb 18, 2026 | 879.80 | 879.80 | 866.05 | 870.65 | 870.65 | -0.19% | 42,324 |
| Feb 17, 2026 | 853.00 | 884.00 | 850.85 | 872.30 | 872.30 | 1.15% | 78,542 |
| Feb 16, 2026 | 854.10 | 865.60 | 838.00 | 862.40 | 862.40 | 0.47% | 74,483 |
| Feb 13, 2026 | 877.00 | 877.00 | 851.30 | 858.40 | 858.40 | -2.13% | 65,289 |
| Feb 12, 2026 | 878.70 | 885.00 | 865.55 | 877.10 | 877.10 | -0.18% | 95,531 |
| Feb 11, 2026 | 882.35 | 883.95 | 865.00 | 878.70 | 878.70 | -0.41% | 48,691 |
| Feb 10, 2026 | 869.75 | 886.00 | 864.55 | 882.35 | 882.35 | 1.73% | 102,713 |
| Feb 9, 2026 | 864.40 | 869.00 | 851.00 | 867.35 | 867.35 | 2.16% | 49,632 |
| Feb 6, 2026 | 847.30 | 853.45 | 837.00 | 849.05 | 849.05 | -0.31% | 45,315 |
| Feb 5, 2026 | 874.05 | 875.40 | 847.30 | 851.70 | 851.70 | -2.20% | 103,430 |
| Feb 4, 2026 | 899.90 | 899.90 | 863.40 | 870.85 | 870.85 | -2.77% | 132,978 |
| Feb 3, 2026 | 865.00 | 914.00 | 848.00 | 895.65 | 895.65 | 4.63% | 365,343 |
| Feb 2, 2026 | 856.20 | 864.00 | 832.85 | 856.00 | 856.00 | -0.02% | 102,871 |
| Feb 1, 2026 | 871.30 | 874.85 | 852.00 | 856.20 | 856.20 | -1.72% | 20,735 |
| Jan 30, 2026 | 837.00 | 873.80 | 828.05 | 871.20 | 871.20 | 4.16% | 136,912 |
| Jan 29, 2026 | 827.75 | 839.60 | 817.80 | 836.40 | 836.40 | 1.47% | 52,399 |
| Jan 28, 2026 | 819.80 | 837.40 | 815.70 | 824.25 | 824.25 | 0.70% | 69,714 |
| Jan 27, 2026 | 812.60 | 822.85 | 803.00 | 818.50 | 818.50 | -0.19% | 76,568 |
| Jan 23, 2026 | 842.10 | 843.90 | 812.30 | 820.05 | 820.05 | -2.42% | 51,531 |
| Jan 22, 2026 | 844.40 | 853.45 | 834.80 | 840.40 | 840.40 | 0.05% | 89,915 |
| Jan 21, 2026 | 850.00 | 852.35 | 807.65 | 840.00 | 840.00 | -0.77% | 282,326 |
| Jan 20, 2026 | 875.80 | 877.15 | 843.00 | 846.50 | 846.50 | -3.21% | 147,686 |
| Jan 19, 2026 | 872.00 | 879.70 | 861.25 | 874.55 | 874.55 | -0.31% | 91,484 |
| Jan 16, 2026 | 877.25 | 892.00 | 871.30 | 877.30 | 877.30 | -0.52% | 408,832 |
| Jan 14, 2026 | 865.30 | 886.30 | 865.30 | 881.85 | 881.85 | 0.84% | 110,118 |
| Jan 13, 2026 | 862.95 | 883.40 | 862.95 | 874.50 | 874.50 | 1.44% | 69,047 |
| Jan 12, 2026 | 865.50 | 868.25 | 851.00 | 862.10 | 862.10 | -1.02% | 74,332 |