Chalet Hotels Limited (CHALET.NS) NSE
733.40
-41.15(-5.31%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
733.40
-41.15(-5.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 768.8 | 733.4 | 733.4 | 770 | 728 | 69,514 |
| March 12, 2026 | 772 | 774.55 | 774.55 | 779.65 | 746.1 | 103,512 |
| March 11, 2026 | 749.95 | 774.95 | 774.95 | 778.3 | 738.1 | 272,168 |
| March 10, 2026 | 744.95 | 742.85 | 742.85 | 764.25 | 730.3 | 67,120 |
| March 09, 2026 | 758 | 734.8 | 734.8 | 758 | 727 | 113,603 |
| March 06, 2026 | 770.5 | 763.85 | 763.85 | 771.35 | 760 | 160,269 |
| March 05, 2026 | 757 | 771.65 | 771.65 | 774.7 | 743.3 | 206,801 |
| March 02, 2026 | 772.05 | 784.5 | 784.5 | 793.5 | 770 | 579,960 |
| February 27, 2026 | 825 | 808.1 | 808.1 | 829.7 | 800 | 105,285 |
| February 26, 2026 | 831.8 | 824.85 | 824.85 | 834.7 | 822.7 | 30,539 |
| February 25, 2026 | 844.95 | 829.05 | 829.05 | 846.4 | 805.6 | 279,638 |
| February 24, 2026 | 862.5 | 843.75 | 843.75 | 867 | 842 | 57,727 |
| February 23, 2026 | 868.7 | 862.5 | 862.5 | 871.3 | 858.2 | 24,698 |
| February 20, 2026 | 859.75 | 863.85 | 0 | 867.9 | 844 | 67,815 |
| February 19, 2026 | 868.2 | 862.1 | 0 | 877.3 | 852.25 | 188,631 |
| February 18, 2026 | 879.8 | 870.65 | 0 | 879.8 | 866.05 | 42,695 |
| February 17, 2026 | 853 | 872.3 | 0 | 884 | 850.85 | 78,667 |
| February 16, 2026 | 854.1 | 862.4 | 0 | 865.6 | 838 | 74,483 |
| February 13, 2026 | 877 | 858.4 | 0 | 877 | 851.3 | 65,292 |
| February 12, 2026 | 878.7 | 877.1 | 0 | 885 | 865.55 | 95,543 |
| February 11, 2026 | 882.35 | 878.7 | 0 | 883.95 | 865 | 48,707 |
| February 10, 2026 | 869.75 | 882.35 | 0 | 886 | 864.55 | 102,713 |
| February 09, 2026 | 864.4 | 867.35 | 0 | 869 | 851 | 49,632 |
| February 06, 2026 | 847.3 | 849.05 | 0 | 853.45 | 837 | 45,362 |
| February 05, 2026 | 874.05 | 851.7 | 0 | 875.4 | 847.3 | 103,430 |
| February 04, 2026 | 899.9 | 870.85 | 0 | 899.9 | 863.4 | 132,978 |
| February 03, 2026 | 865 | 895.65 | 0 | 914 | 848 | 365,343 |
| February 02, 2026 | 856.2 | 856 | 0 | 864 | 832.85 | 102,871 |
| February 01, 2026 | 871.3 | 856.2 | 0 | 874.85 | 852 | 20,735 |
| January 30, 2026 | 837 | 871.2 | 0 | 873.8 | 828.05 | 137,052 |
| January 29, 2026 | 827.75 | 836.4 | 0 | 839.6 | 817.8 | 52,399 |
| January 28, 2026 | 819.8 | 824.25 | 0 | 837.4 | 815.7 | 69,716 |
| January 27, 2026 | 812.6 | 818.5 | 0 | 822.85 | 803 | 76,569 |
| January 23, 2026 | 842.1 | 820.05 | 0 | 843.9 | 812.3 | 51,535 |
| January 22, 2026 | 844.4 | 840.4 | 0 | 853.45 | 834.8 | 89,935 |
| January 21, 2026 | 850 | 840 | 0 | 852.35 | 807.65 | 282,326 |
| January 20, 2026 | 875.8 | 846.5 | 0 | 877.15 | 843 | 147,686 |
| January 19, 2026 | 872 | 874.55 | 0 | 879.7 | 861.25 | 91,486 |
| January 16, 2026 | 877.25 | 877.3 | 0 | 892 | 871.3 | 408,892 |
| January 14, 2026 | 865.3 | 881.85 | 0 | 886.3 | 865.3 | 110,118 |
| January 13, 2026 | 862.95 | 874.5 | 0 | 883.4 | 862.95 | 69,057 |
| January 12, 2026 | 865.5 | 862.1 | 0 | 868.25 | 851 | 74,332 |
| January 09, 2026 | 870 | 870.95 | 0 | 888 | 864.35 | 61,141 |
| January 08, 2026 | 874.9 | 874 | 0 | 884.6 | 865.4 | 77,675 |
| January 07, 2026 | 872.8 | 878.9 | 0 | 897.9 | 860 | 351,714 |
| January 06, 2026 | 876 | 870.95 | 0 | 879.2 | 867.45 | 283,384 |
| January 05, 2026 | 902.35 | 874.6 | 0 | 902.4 | 872.1 | 191,187 |
| January 02, 2026 | 899 | 902.5 | 0 | 914 | 891.05 | 298,117 |
| January 01, 2026 | 876 | 899.7 | 0 | 902.5 | 871.85 | 648,546 |
| December 31, 2025 | 864 | 870.55 | 0 | 880.5 | 860.85 | 447,614 |
| December 30, 2025 | 868.05 | 864.55 | 0 | 871.8 | 858 | 137,646 |
| December 29, 2025 | 865.05 | 871.4 | 0 | 875.1 | 857 | 108,046 |
| December 26, 2025 | 869.5 | 866.55 | 0 | 875.7 | 865 | 63,260 |
| December 24, 2025 | 886.15 | 873.05 | 0 | 890.3 | 867 | 97,716 |
| December 23, 2025 | 871 | 886.15 | 0 | 904 | 865.5 | 297,459 |
| December 22, 2025 | 873.05 | 865.7 | 0 | 875.7 | 862.35 | 95,055 |
| December 19, 2025 | 860 | 871.1 | 0 | 876.6 | 856.35 | 54,256 |
| December 18, 2025 | 870 | 856.55 | 0 | 870 | 851 | 179,213 |
| December 17, 2025 | 879.95 | 866.45 | 0 | 884 | 864 | 73,194 |
| December 16, 2025 | 891 | 878.65 | 0 | 892.9 | 870 | 125,824 |