Chalet Hotels Limited (CHALET.NS) NSE

782.10

+1.85(+0.24%)

Updated at June 02 03:29PM

Currency In INR

CHALET.NS Historical Return

If you invested ₹1000 in Chalet Hotels Limited (CHALET.NS) since IPO date, it would be worth ₹2,684.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,257.49, while ₹1000 invested 1 year ago would be worth ₹850.36. This corresponds to total returns of 168.41%, 325.75%, -14.96%, respectively, with annualized returns of 14.44%, 33.59%, -14.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHALET.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	786	780.25	780.25	793.95	771.8	47,231
May 29, 2026	810	784.6	784.6	810	775	159,390
May 27, 2026	788.7	799.9	799.9	805	782	113,268
May 26, 2026	794.9	788.7	788.7	807.5	787	82,923
May 25, 2026	808	794.9	794.9	808.5	784.3	91,172
May 22, 2026	801.4	795.05	795.05	801.4	789	46,321
May 21, 2026	809.5	801.4	801.4	809.5	795.3	97,513
May 20, 2026	799.05	800.1	800.1	805	789	71,855
May 19, 2026	787	800.95	800.95	807.85	780.1	159,157
May 18, 2026	773.75	789.85	789.85	794.15	756.4	98,482
May 15, 2026	755	784.65	784.65	802.95	737.1	660,899
May 14, 2026	748.9	752.75	752.75	765.45	743.95	50,525
May 13, 2026	765.75	744	744	765.75	736	260,745
May 12, 2026	777	759.15	759.15	780.4	755	41,129
May 11, 2026	789.2	781.1	781.1	789.2	767.85	68,361
May 08, 2026	791.15	789.2	789.2	794	778.15	54,931
May 07, 2026	796	791.15	791.15	797.95	783.25	83,433
May 06, 2026	758.2	788.15	788.15	798	754.35	460,207
May 05, 2026	758.2	749.85	749.85	760.15	745.1	94,279
May 04, 2026	750	754.45	754.45	769.7	745.35	91,648
April 30, 2026	771.4	757.7	757.7	774.7	754.3	78,706
April 29, 2026	797.05	771.4	771.4	798.55	769	89,496
April 28, 2026	788	785.3	785.3	793.45	782	62,626
April 27, 2026	798.9	791.65	791.65	813.4	788.35	132,401
April 24, 2026	790.85	797.6	797.6	802	772	158,055
April 23, 2026	809.95	788.45	788.45	817.95	781.8	93,245
April 22, 2026	803.35	809.95	809.95	820.05	798.8	89,333
April 21, 2026	793	803.35	803.35	808.15	784.35	92,292
April 20, 2026	777	787.5	787.5	794	766.5	177,503
April 17, 2026	770.1	779.95	779.95	783.55	765.55	65,505
April 16, 2026	773	768.65	768.65	788	762.5	40,052
April 15, 2026	762	774.35	774.35	788	762	155,434
April 13, 2026	748.3	759.5	759.5	770	743	56,147
April 10, 2026	760	770.2	770.2	779	756	62,248
April 09, 2026	766.1	754.4	754.4	771.05	751.3	46,238
April 08, 2026	750	766.1	766.1	776	745	334,575
April 07, 2026	724	738.85	738.85	742	715	90,453
April 06, 2026	723.05	731.95	731.95	735	712.9	53,340
April 02, 2026	713	728.5	728.5	733	696.35	48,895
April 01, 2026	710.05	717.75	717.75	729	707.5	179,362
March 30, 2026	718.85	702.3	702.3	718.85	691.35	259,506
March 27, 2026	728.5	724.95	724.95	729.95	709.55	264,913
March 25, 2026	727	739.4	739.4	744.9	722.15	87,487
March 24, 2026	719.3	721	721	728.7	705.05	110,218
March 23, 2026	713.5	712.75	712.75	719.65	698.4	172,570
March 20, 2026	-1	-1	723.5	-1	-1	0
March 19, 2026	745.15	733.05	733.05	754.3	728.3	176,599
March 18, 2026	717.9	750.8	750.8	754.45	717.5	162,636
March 17, 2026	724.8	717.4	717.4	736	714.1	131,673
March 16, 2026	735	724.25	724.25	736.15	713	107,996
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 04, 2026	-1	-1	757	-1	-1	0
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