Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 788.15
+38.30 (5.11%)
May 6, 2026, 3:29 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 758.20 | 798.00 | 754.35 | 788.15 | 788.15 | 5.11% | 460,172 |
| May 5, 2026 | 758.20 | 760.15 | 745.10 | 749.85 | 749.85 | -0.61% | 94,279 |
| May 4, 2026 | 750.00 | 769.70 | 745.35 | 754.45 | 754.45 | -0.43% | 91,646 |
| Apr 30, 2026 | 771.40 | 774.70 | 754.30 | 757.70 | 757.70 | -1.78% | 78,706 |
| Apr 29, 2026 | 797.05 | 798.55 | 769.00 | 771.40 | 771.40 | -1.77% | 89,481 |
| Apr 28, 2026 | 788.00 | 793.45 | 782.00 | 785.30 | 785.30 | -0.80% | 62,626 |
| Apr 27, 2026 | 798.90 | 813.40 | 788.35 | 791.65 | 791.65 | -0.75% | 132,401 |
| Apr 24, 2026 | 790.85 | 802.00 | 772.00 | 797.60 | 797.60 | 1.16% | 158,024 |
| Apr 23, 2026 | 809.95 | 817.95 | 781.80 | 788.45 | 788.45 | -2.65% | 93,245 |
| Apr 22, 2026 | 803.35 | 820.05 | 798.80 | 809.95 | 809.95 | 0.82% | 89,320 |
| Apr 21, 2026 | 793.00 | 808.15 | 784.35 | 803.35 | 803.35 | 2.01% | 92,292 |
| Apr 20, 2026 | 777.00 | 794.00 | 766.50 | 787.50 | 787.50 | 0.97% | 177,487 |
| Apr 17, 2026 | 770.10 | 783.55 | 765.55 | 779.95 | 779.95 | 1.47% | 65,475 |
| Apr 16, 2026 | 773.00 | 788.00 | 762.50 | 768.65 | 768.65 | -0.74% | 40,042 |
| Apr 15, 2026 | 762.00 | 788.00 | 762.00 | 774.35 | 774.35 | 1.96% | 155,434 |
| Apr 13, 2026 | 748.30 | 770.00 | 743.00 | 759.50 | 759.50 | -1.39% | 56,145 |
| Apr 10, 2026 | 760.00 | 779.00 | 756.00 | 770.20 | 770.20 | 2.09% | 62,202 |
| Apr 9, 2026 | 766.10 | 771.05 | 751.30 | 754.40 | 754.40 | -1.53% | 46,234 |
| Apr 8, 2026 | 750.00 | 776.00 | 745.00 | 766.10 | 766.10 | 3.69% | 334,556 |
| Apr 7, 2026 | 724.00 | 742.00 | 715.00 | 738.85 | 738.85 | 0.94% | 90,412 |
| Apr 6, 2026 | 723.05 | 735.00 | 712.90 | 731.95 | 731.95 | 0.47% | 53,332 |
| Apr 2, 2026 | 713.00 | 733.00 | 696.35 | 728.50 | 728.50 | 1.50% | 48,865 |
| Apr 1, 2026 | 710.05 | 729.00 | 707.50 | 717.75 | 717.75 | 2.20% | 179,230 |
| Mar 30, 2026 | 718.85 | 718.85 | 691.35 | 702.30 | 702.30 | -3.12% | 259,506 |
| Mar 27, 2026 | 728.50 | 729.95 | 709.55 | 724.95 | 724.95 | -1.95% | 264,913 |
| Mar 25, 2026 | 727.00 | 744.90 | 722.15 | 739.40 | 739.40 | 2.55% | 87,482 |
| 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 |