Chalet Hotels Limited (NSE:CHALET)
India · Delayed Price · Currency is INR 788.45
-14.05 (-1.75%)
Oct 29, 2026, 10:50 AM IST
Chalet Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 802.00 | 802.00 | 780.50 | 788.45 | 788.45 | -1.75% | 29,462 |
| Oct 28, 2026 | 812.30 | 820.45 | 797.55 | 802.50 | 802.50 | -1.21% | 45,750 |
| Oct 27, 2026 | 798.00 | 814.90 | 785.45 | 812.30 | 812.30 | 1.74% | 45,328 |
| Oct 26, 2026 | 776.95 | 801.80 | 764.10 | 798.40 | 798.40 | 1.14% | 102,013 |
| Oct 23, 2026 | 820.00 | 825.25 | 782.35 | 789.40 | 789.40 | -3.64% | 138,352 |
| Oct 22, 2026 | 825.00 | 827.60 | 812.00 | 819.20 | 819.20 | -1.21% | 78,891 |
| Oct 21, 2026 | 835.00 | 843.45 | 820.80 | 829.20 | 829.20 | -1.60% | 81,448 |
| Oct 19, 2026 | 850.25 | 858.85 | 834.80 | 842.70 | 842.70 | -0.89% | 67,634 |
| Oct 16, 2026 | 846.00 | 852.95 | 829.50 | 850.25 | 850.25 | 0.91% | 35,310 |
| Oct 15, 2026 | 824.00 | 848.00 | 814.10 | 842.60 | 842.60 | 2.67% | 113,927 |
| Oct 14, 2026 | 809.65 | 827.00 | 809.65 | 820.70 | 820.70 | 0.79% | 59,298 |
| Oct 13, 2026 | 829.80 | 829.80 | 803.05 | 814.30 | 814.30 | -1.39% | 46,984 |
| Oct 12, 2026 | 834.00 | 834.00 | 816.90 | 825.80 | 825.80 | 0.60% | 72,425 |
| Oct 9, 2026 | 823.90 | 830.25 | 815.00 | 820.90 | 820.90 | -0.56% | 89,647 |
| Oct 8, 2026 | 848.00 | 848.05 | 818.80 | 825.55 | 825.55 | -2.58% | 102,997 |
| Oct 7, 2026 | 818.20 | 851.95 | 817.55 | 847.40 | 847.40 | 3.57% | 186,088 |
| Oct 6, 2026 | 841.50 | 844.00 | 816.10 | 818.20 | 818.20 | -2.76% | 83,301 |
| Oct 5, 2026 | 836.80 | 844.40 | 825.25 | 841.45 | 841.45 | 1.35% | 136,588 |
| Oct 1, 2026 | 845.00 | 845.60 | 818.00 | 830.25 | 830.25 | -1.77% | 142,586 |
| Sep 30, 2026 | 849.90 | 861.95 | 831.00 | 845.20 | 845.20 | 0.53% | 132,305 |
| Sep 29, 2026 | 861.50 | 893.95 | 830.20 | 840.75 | 840.75 | -3.25% | 1,019,411 |
| Sep 28, 2026 | 872.00 | 887.85 | 862.90 | 868.95 | 868.95 | -1.41% | 69,472 |
| Sep 25, 2026 | 894.00 | 896.10 | 876.10 | 881.35 | 881.35 | -1.51% | 71,076 |
| Sep 24, 2026 | 884.00 | 897.00 | 866.60 | 894.90 | 894.90 | 1.23% | 129,562 |
| Sep 23, 2026 | 875.00 | 904.40 | 871.20 | 884.05 | 884.05 | 1.34% | 188,427 |
| Sep 22, 2026 | 858.05 | 888.90 | 857.00 | 872.35 | 872.35 | 1.43% | 141,251 |
| Sep 21, 2026 | 864.00 | 865.60 | 854.60 | 860.05 | 860.05 | -0.65% | 34,551 |
| Sep 18, 2026 | 845.00 | 874.25 | 839.55 | 865.65 | 865.65 | 2.77% | 566,679 |
| Sep 17, 2026 | 840.00 | 855.80 | 840.00 | 842.30 | 842.30 | -0.21% | 28,195 |
| 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 |