Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 844.10
-1.05 (-0.12%)
Sep 16, 2026, 3:29 PM IST
Chalet Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 841.00 | 854.60 | 828.15 | 844.10 | 844.10 | -0.12% | 83,424 |
| Sep 15, 2026 | 872.00 | 881.90 | 839.10 | 845.15 | 845.15 | -3.66% | 51,795 |
| Sep 11, 2026 | 865.00 | 884.45 | 856.05 | 877.25 | 877.25 | 0.31% | 133,609 |
| Sep 10, 2026 | 889.70 | 896.10 | 863.20 | 875.55 | 874.55 | -1.59% | 119,737 |
| Sep 9, 2026 | 890.00 | 899.25 | 885.00 | 889.70 | 888.68 | -0.90% | 87,296 |
| Sep 8, 2026 | 907.35 | 907.35 | 885.65 | 897.75 | 896.72 | -1.21% | 180,696 |
| Sep 7, 2026 | 900.00 | 913.45 | 893.10 | 908.75 | 907.71 | 1.34% | 144,926 |
| Sep 4, 2026 | 890.00 | 904.00 | 888.05 | 896.75 | 895.73 | 0.67% | 87,842 |
| Sep 3, 2026 | 905.00 | 905.00 | 889.50 | 890.75 | 889.73 | -0.80% | 44,753 |
| Sep 2, 2026 | 897.55 | 904.70 | 884.50 | 897.95 | 896.92 | 0.05% | 70,205 |
| Sep 1, 2026 | 903.00 | 939.95 | 891.10 | 897.50 | 896.47 | -0.71% | 988,080 |
| Aug 31, 2026 | 900.10 | 919.95 | 891.20 | 903.95 | 902.92 | 0.31% | 220,262 |
| Aug 28, 2026 | 906.00 | 925.10 | 894.75 | 901.20 | 900.17 | -1.00% | 204,227 |
| Aug 27, 2026 | 912.00 | 913.15 | 890.50 | 910.30 | 909.26 | -0.24% | 122,466 |
| Aug 26, 2026 | 903.80 | 923.95 | 892.60 | 912.45 | 911.41 | 2.06% | 548,294 |
| Aug 25, 2026 | 871.35 | 905.00 | 860.55 | 894.05 | 893.03 | 2.82% | 1,031,889 |
| Aug 24, 2026 | 861.90 | 879.95 | 851.50 | 869.55 | 868.56 | 0.88% | 253,127 |
| Aug 21, 2026 | 852.60 | 867.20 | 846.05 | 861.95 | 860.97 | 1.06% | 104,668 |
| Aug 20, 2026 | 851.60 | 859.00 | 840.00 | 852.90 | 851.93 | 0.57% | 66,506 |
| Aug 19, 2026 | 835.00 | 855.00 | 821.15 | 848.05 | 847.08 | 1.63% | 98,895 |
| Aug 18, 2026 | 847.75 | 848.75 | 826.00 | 834.45 | 833.50 | -1.21% | 57,779 |
| Aug 17, 2026 | 825.05 | 848.00 | 817.40 | 844.70 | 843.74 | 2.38% | 91,599 |
| Aug 14, 2026 | 826.00 | 828.00 | 814.35 | 825.10 | 824.16 | 0.16% | 71,318 |
| Aug 13, 2026 | 821.00 | 829.00 | 821.00 | 823.75 | 822.81 | 0.19% | 36,098 |
| Aug 12, 2026 | 817.20 | 827.00 | 811.80 | 822.20 | 821.26 | 0.12% | 79,279 |
| Aug 11, 2026 | 844.60 | 848.00 | 815.00 | 821.20 | 820.26 | -1.90% | 154,118 |
| Aug 10, 2026 | 862.90 | 862.90 | 832.05 | 837.10 | 836.14 | -2.63% | 188,004 |
| Aug 7, 2026 | 860.00 | 861.20 | 851.05 | 859.70 | 858.72 | -0.39% | 51,018 |
| Aug 6, 2026 | 837.00 | 869.00 | 831.90 | 863.10 | 862.11 | 2.79% | 178,373 |
| Aug 5, 2026 | 828.15 | 844.55 | 820.10 | 839.65 | 838.69 | 1.70% | 143,694 |
| Aug 4, 2026 | 821.50 | 837.85 | 815.00 | 825.65 | 824.71 | 0.51% | 116,249 |
| Aug 3, 2026 | 811.40 | 828.45 | 807.95 | 821.50 | 820.56 | 1.24% | 69,654 |
| Jul 31, 2026 | 806.75 | 813.90 | 792.85 | 811.40 | 810.47 | 0.80% | 82,504 |
| Jul 30, 2026 | 804.00 | 813.25 | 785.05 | 805.00 | 804.08 | -3.79% | 270,058 |
| Jul 29, 2026 | 851.00 | 858.00 | 821.55 | 836.70 | 835.74 | -0.88% | 99,579 |
| Jul 28, 2026 | 840.00 | 851.65 | 832.00 | 844.15 | 843.19 | -0.28% | 107,976 |
| Jul 27, 2026 | 818.95 | 847.85 | 818.95 | 846.50 | 845.53 | 3.94% | 81,960 |
| Jul 24, 2026 | 817.30 | 824.30 | 808.35 | 814.40 | 813.47 | -0.68% | 36,008 |
| Jul 23, 2026 | 822.00 | 829.40 | 815.00 | 819.95 | 819.01 | -0.30% | 88,193 |
| Jul 22, 2026 | 833.65 | 837.70 | 820.00 | 822.45 | 821.51 | -2.08% | 46,365 |
| Jul 21, 2026 | 867.00 | 867.00 | 837.05 | 839.95 | 838.99 | -1.88% | 53,993 |
| Jul 20, 2026 | 864.80 | 864.80 | 848.00 | 856.00 | 855.02 | -0.77% | 97,284 |
| Jul 17, 2026 | 874.00 | 874.00 | 857.20 | 862.60 | 861.61 | -1.07% | 43,312 |
| Jul 16, 2026 | 865.00 | 874.90 | 854.95 | 871.95 | 870.95 | 1.34% | 156,959 |
| Jul 15, 2026 | 855.95 | 863.00 | 845.00 | 860.45 | 859.47 | 0.73% | 138,550 |
| Jul 14, 2026 | 840.80 | 856.00 | 834.50 | 854.20 | 853.22 | 0.76% | 167,009 |
| Jul 13, 2026 | 830.00 | 853.00 | 826.00 | 847.75 | 846.78 | 0.95% | 128,351 |
| Jul 10, 2026 | 823.40 | 842.00 | 811.30 | 839.75 | 838.79 | 2.53% | 161,525 |
| Jul 9, 2026 | 803.85 | 822.95 | 797.25 | 819.05 | 818.11 | 2.39% | 72,149 |
| Jul 8, 2026 | 818.00 | 818.00 | 786.90 | 799.90 | 798.99 | -2.19% | 116,718 |