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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	990	956.4	956.4	993.4	952	333,567
September 25, 2025	1,018	995.6	995.6	1,019.1	990	99,943
September 24, 2025	1,023	1,011.9	1,011.9	1,031.1	1,008.4	206,021
September 23, 2025	1,015.8	1,025.1	1,025.1	1,028.6	1,006	155,352
September 22, 2025	1,035.3	1,009.8	1,009.8	1,037.3	1,005.6	126,504
September 19, 2025	1,050.3	1,029.9	1,029.9	1,055.8	1,017.4	223,147
September 18, 2025	1,062.1	1,055.8	1,055.8	1,069.6	1,050	104,867
September 17, 2025	1,070	1,062.1	1,062.1	1,070.1	1,048	138,895
September 16, 2025	1,069.9	1,064.6	1,064.6	1,070	1,037.3	425,626
September 15, 2025	1,028.8	1,050.5	1,050.5	1,059	1,020.8	216,052
September 12, 2025	1,023.4	1,021.8	1,021.8	1,034.8	1,019	128,768
September 11, 2025	1,042	1,017.4	1,017.4	1,054	1,011	226,097
September 10, 2025	1,030.1	1,040.3	1,040.3	1,050	1,029.9	214,327
September 09, 2025	1,029	1,029.8	1,029.8	1,048	999	400,310
September 08, 2025	1,020.9	1,029	1,029	1,033.9	1,007.1	106,539
September 05, 2025	1,011.1	1,020.9	1,020.9	1,032.6	1,011.1	82,256
September 04, 2025	1,045	1,015.1	1,015.1	1,045	1,004.1	218,482
September 03, 2025	1,005.8	1,023.9	1,023.9	1,039.9	1,005	220,422
September 02, 2025	1,020	1,004.1	1,004.1	1,024.4	978	259,055
September 01, 2025	1,014.9	1,019.7	1,019.7	1,023.9	998.4	127,762
August 29, 2025	1,015.75	1,010.3	1,010.3	1,035	1,004.5	147,054
August 28, 2025	1,005	1,017.7	1,017.7	1,035	985.25	258,776
August 26, 2025	1,031.7	1,007.15	1,007.15	1,035.95	1,002	220,422
August 25, 2025	1,026.4	1,032.75	1,032.75	1,050.25	1,011.3	589,871
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

Chalet Hotels Limited (CHALET.NS) NSE