Chalet Hotels Limited - CHALET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,023.6	1,019.45	1,019.45	1,034	1,012.95	264,265
August 21, 2025	1,003.6	1,023.6	1,023.6	1,026.95	1,001	479,835
August 20, 2025	955	1,000.4	1,000.4	1,020.5	955	1.43M
August 19, 2025	959.3	956.4	956.4	968.95	946.1	235,390
August 18, 2025	935.05	960.6	960.6	970	925.45	1.05M
August 14, 2025	901	933	933	938	896.55	855,879
August 13, 2025	882	895.7	895.7	902	875.45	254,637
August 12, 2025	871.6	875.45	875.45	886.85	869.5	119,393
August 11, 2025	870.7	869.75	869.75	879.7	865.3	166,354
August 08, 2025	880	868.25	868.25	885	863	189,863
August 07, 2025	865	877.35	877.35	882.55	855.35	408,094
August 06, 2025	878	870.1	870.1	888.7	849.1	520,968
August 05, 2025	898.6	874.05	874.05	900.05	870.15	981,869
August 04, 2025	906	897.75	897.75	937	890.1	2.37M
August 01, 2025	1,001.05	890.35	890.35	1,082	863.55	9.12M
July 31, 2025	894.9	909.85	909.85	918.25	883.6	89,183
July 30, 2025	900	895.1	895.1	908.15	889	269,829
July 29, 2025	898.45	900.05	900.05	909.3	891.05	46,214
July 28, 2025	919.45	898.45	898.45	929.85	895.85	92,587
July 25, 2025	940.5	919.45	919.45	944.4	913.3	55,264
July 24, 2025	939.85	942.6	942.6	953.85	935.35	204,852
July 23, 2025	919.95	933.55	933.55	939.85	903.4	374,523
July 22, 2025	932.2	923.55	923.55	949.6	916.35	93,529
July 21, 2025	933.95	932.2	932.2	933.95	919.85	73,933
July 18, 2025	922.25	930.6	930.6	935.4	919	168,614
July 17, 2025	895.8	922.25	922.25	934.8	894.8	894,814
July 16, 2025	898.7	890	890	906	887.15	399,656
July 15, 2025	866	898.7	898.7	906.9	866	277,219
July 14, 2025	855.2	867.9	867.9	875	855.2	53,973
July 11, 2025	870	858.1	858.1	880	855	117,649
July 10, 2025	872.35	870.6	870.6	885.5	867.35	78,615
July 09, 2025	863	870.95	870.95	876.45	857.4	69,629
July 08, 2025	875	859.3	859.3	887.6	845	360,799
July 07, 2025	889	872.95	872.95	898.85	870.1	111,397
July 04, 2025	889.85	887.35	887.35	902.2	882.5	263,681
July 03, 2025	897	886.9	886.9	901.65	882.65	110,903
July 02, 2025	902.5	899.9	899.9	914.85	885	71,308
July 01, 2025	921.4	904.4	904.4	929	900.7	430,613
June 30, 2025	916.3	921.55	921.55	924.65	905.65	42,929
June 27, 2025	915.6	916.3	916.3	921.3	907.2	203,934
June 26, 2025	919.5	916.45	916.45	927.5	906.9	61,981
June 25, 2025	903.2	918.7	918.7	921.45	897.6	72,818
June 24, 2025	889	902.05	902.05	914.85	889	88,428
June 23, 2025	895	887.6	887.6	898.45	885	43,376
June 20, 2025	889	897.55	897.55	899.85	877.55	40,022
June 19, 2025	903.3	889.45	889.45	909	883.3	52,261
June 18, 2025	895	904	904	909	883.55	42,819
June 17, 2025	885.3	897.9	897.9	904.65	882	66,299
June 16, 2025	870.3	889.8	889.8	893.4	868.05	83,306
June 13, 2025	857.4	877.15	877.15	894.85	857.4	94,135
June 12, 2025	912	887.35	887.35	915.65	885.55	66,995
June 11, 2025	910.5	912.15	912.15	922	896.6	72,917
June 10, 2025	932.4	913.1	913.1	932.85	910.65	65,862
June 09, 2025	923.7	926.7	926.7	932	922.05	59,994
June 06, 2025	922.4	920.85	920.85	941.8	915.65	182,922
June 05, 2025	918.05	917.55	917.55	925.4	910.55	71,428
June 04, 2025	917.3	917.1	917.1	927	912.05	49,264
June 03, 2025	928	912.45	912.45	930.2	910.55	34,072
June 02, 2025	917.9	920.75	920.75	938.7	915.7	135,567
May 30, 2025	933.05	917.7	917.7	935.35	913	236,808

Chalet Hotels Limited (CHALET.NS) NSE