Chalet Hotels Ltd. CHALET
NSE · India · Consumer Services
INR 834.90-10.30 (-1.22%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 845.20 | +0.53% | INR 849.90 | INR 861.95 | INR 831.00 | 132.31K |
| 2026-09-29 | INR 840.75 | -3.25% | INR 861.50 | INR 893.95 | INR 830.20 | 1.02M |
| 2026-09-28 | INR 868.95 | -1.41% | INR 872.00 | INR 887.85 | INR 862.90 | 69.47K |
| 2026-09-25 | INR 881.35 | -1.51% | INR 894.00 | INR 896.10 | INR 876.10 |
| 71.08K |
| 2026-09-24 | INR 894.90 | +1.23% | INR 884.00 | INR 897.00 | INR 866.60 | 129.56K |
| 2026-09-23 | INR 884.05 | +1.34% | INR 875.00 | INR 904.40 | INR 871.20 | 188.43K |
| 2026-09-22 | INR 872.35 | +1.43% | INR 858.05 | INR 888.90 | INR 857.00 | 141.25K |
| 2026-09-21 | INR 860.05 | -0.65% | INR 864.00 | INR 865.60 | INR 854.60 | 34.55K |
| 2026-09-18 | INR 865.65 | +2.77% | INR 845.00 | INR 874.25 | INR 839.55 | 566.68K |
| 2026-09-17 | INR 842.30 | -0.21% | INR 840.00 | INR 855.80 | INR 840.00 | 28.20K |
| 2026-09-16 | INR 844.10 | -0.12% | INR 841.00 | INR 854.60 | INR 828.15 | 83.42K |
| 2026-09-15 | INR 845.15 | -3.66% | INR 872.00 | INR 881.90 | INR 839.10 | 51.80K |
| 2026-09-14 | INR 877.25 | 0.00% | INR 877.25 | INR 877.25 | INR 877.25 | 0 |
| 2026-09-11 | INR 877.25 | +0.19% | INR 865.00 | INR 884.45 | INR 856.05 | 133.61K |
| 2026-09-10 | INR 875.55 | -1.59% | INR 889.70 | INR 896.10 | INR 863.20 | 119.74K |
| 2026-09-09 | INR 889.70 | -0.90% | INR 890.00 | INR 899.25 | INR 885.00 | 87.30K |
| 2026-09-08 | INR 897.75 | -1.21% | INR 907.35 | INR 907.35 | INR 885.65 | 180.70K |
| 2026-09-07 | INR 908.75 | +1.34% | INR 900.00 | INR 913.45 | INR 893.10 | 144.93K |
| 2026-09-04 | INR 896.75 | +0.67% | INR 890.00 | INR 904.00 | INR 888.05 | 87.84K |
| 2026-09-03 | INR 890.75 | -0.80% | INR 905.00 | INR 905.00 | INR 889.50 | 44.75K |
| 2026-09-02 | INR 897.95 | +0.05% | INR 897.55 | INR 904.70 | INR 884.50 | 70.21K |
| 2026-09-01 | INR 897.50 | -0.71% | INR 903.00 | INR 939.95 | INR 891.10 | 988.08K |
| 2026-08-31 | INR 903.95 | +0.31% | INR 900.10 | INR 919.95 | INR 891.20 | 220.26K |
| 2026-08-28 | INR 901.20 | -1.00% | INR 906.00 | INR 925.10 | INR 894.75 | 204.23K |
| 2026-08-27 | INR 910.30 | -0.24% | INR 912.00 | INR 913.15 | INR 890.50 | 122.47K |
| 2026-08-26 | INR 912.45 | +2.06% | INR 903.80 | INR 923.95 | INR 892.60 | 548.29K |
| 2026-08-25 | INR 894.05 | +2.82% | INR 871.35 | INR 905.00 | INR 860.55 | 1.03M |
| 2026-08-24 | INR 869.55 | +0.88% | INR 861.90 | INR 879.95 | INR 851.50 | 253.13K |
| 2026-08-21 | INR 861.95 | +1.06% | INR 852.60 | INR 867.20 | INR 846.05 | 104.67K |
| 2026-08-20 | INR 852.90 | +0.57% | INR 851.60 | INR 859.00 | INR 840.00 | 66.51K |
| 2026-08-19 | INR 848.05 | +1.63% | INR 835.00 | INR 855.00 | INR 821.15 | 98.90K |
| 2026-08-18 | INR 834.45 | -1.21% | INR 847.75 | INR 848.75 | INR 826.00 | 57.78K |
| 2026-08-17 | INR 844.70 | +2.38% | INR 825.05 | INR 848.00 | INR 817.40 | 91.60K |
| 2026-08-14 | INR 825.10 | +0.16% | INR 826.00 | INR 828.00 | INR 814.35 | 71.32K |
| 2026-08-13 | INR 823.75 | +0.19% | INR 821.00 | INR 829.00 | INR 821.00 | 36.10K |
| 2026-08-12 | INR 822.20 | +0.12% | INR 817.20 | INR 827.00 | INR 811.80 | 79.28K |
| 2026-08-11 | INR 821.20 | -1.90% | INR 844.60 | INR 848.00 | INR 815.00 | 154.12K |
| 2026-08-10 | INR 837.10 | -2.63% | INR 862.90 | INR 862.90 | INR 832.05 | 188.00K |
| 2026-08-07 | INR 859.70 | -0.39% | INR 860.00 | INR 861.20 | INR 851.05 | 51.02K |
| 2026-08-06 | INR 863.10 | +2.79% | INR 837.00 | INR 869.00 | INR 831.90 | 178.37K |
| 2026-08-05 | INR 839.65 | +1.70% | INR 828.15 | INR 844.55 | INR 820.10 | 143.69K |
| 2026-08-04 | INR 825.65 | +0.51% | INR 821.50 | INR 837.85 | INR 815.00 | 116.25K |
| 2026-08-03 | INR 821.50 | +1.24% | INR 811.40 | INR 828.45 | INR 807.95 | 69.65K |
| 2026-07-31 | INR 811.40 | +0.80% | INR 806.75 | INR 813.90 | INR 792.85 | 82.50K |
| 2026-07-30 | INR 805.00 | -3.79% | INR 804.00 | INR 813.25 | INR 785.05 | 270.06K |
| 2026-07-29 | INR 836.70 | -0.88% | INR 851.00 | INR 858.00 | INR 821.55 | 99.58K |
| 2026-07-28 | INR 844.15 | -0.28% | INR 840.00 | INR 851.65 | INR 832.00 | 107.98K |
| 2026-07-27 | INR 846.50 | +3.94% | INR 818.95 | INR 847.85 | INR 818.95 | 81.96K |
| 2026-07-24 | INR 814.40 | -0.68% | INR 817.30 | INR 824.30 | INR 808.35 | 36.01K |
| 2026-07-23 | INR 819.95 | -0.30% | INR 822.00 | INR 829.40 | INR 815.00 | 88.19K |
| 2026-07-22 | INR 822.45 | -2.08% | INR 833.65 | INR 837.70 | INR 820.00 | 46.37K |
| 2026-07-21 | INR 839.95 | -1.87% | INR 867.00 | INR 867.00 | INR 837.05 | 53.99K |
| 2026-07-20 | INR 856.00 | -0.77% | INR 864.80 | INR 864.80 | INR 848.00 | 97.28K |
| 2026-07-17 | INR 862.60 | -1.07% | INR 874.00 | INR 874.00 | INR 857.20 | 43.31K |
| 2026-07-16 | INR 871.95 | +1.34% | INR 865.00 | INR 874.90 | INR 854.95 | 156.96K |
| 2026-07-15 | INR 860.45 | +0.73% | INR 855.95 | INR 863.00 | INR 845.00 | 138.55K |
| 2026-07-14 | INR 854.20 | +0.76% | INR 840.80 | INR 856.00 | INR 834.50 | 167.01K |
| 2026-07-13 | INR 847.75 | +0.95% | INR 830.00 | INR 853.00 | INR 826.00 | 128.35K |
| 2026-07-10 | INR 839.75 | +2.53% | INR 823.40 | INR 842.00 | INR 811.30 | 161.53K |
| 2026-07-09 | INR 819.05 | +2.39% | INR 803.85 | INR 822.95 | INR 797.25 | 72.15K |
| 2026-07-08 | INR 799.90 | -2.19% | INR 818.00 | INR 818.00 | INR 786.90 | 116.72K |
| 2026-07-07 | INR 817.80 | -1.10% | INR 839.35 | INR 850.00 | INR 815.00 | 107.28K |
| 2026-07-06 | INR 826.90 | -0.93% | INR 839.90 | INR 839.90 | INR 822.05 | 77.53K |
| 2026-07-03 | INR 834.70 | -0.29% | INR 840.00 | INR 843.40 | INR 829.00 | 60.23K |
| 2026-07-02 | INR 837.10 | +2.13% | INR 819.80 | INR 840.00 | INR 819.65 | 205.80K |
| 2026-07-01 | INR 819.65 | +0.58% | INR 819.25 | INR 835.00 | INR 808.35 | 63.32K |
| 2026-06-30 | INR 814.90 | +0.17% | INR 814.70 | INR 820.00 | INR 806.10 | 128.12K |
| 2026-06-29 | INR 813.50 | -0.67% | INR 818.90 | INR 818.90 | INR 803.60 | 205.60K |
| 2026-06-26 | INR 818.95 | 0.00% | INR 818.95 | INR 818.95 | INR 818.95 | 0 |
| 2026-06-25 | INR 818.95 | -0.94% | INR 831.40 | INR 831.45 | INR 813.35 | 158.86K |
| 2026-06-24 | INR 826.75 | +2.06% | INR 810.90 | INR 835.00 | INR 810.90 | 168.88K |
| 2026-06-23 | INR 810.10 | -1.69% | INR 824.05 | INR 828.65 | INR 801.05 | 97.66K |
| 2026-06-22 | INR 824.05 | +2.70% | INR 810.00 | INR 829.80 | INR 800.80 | 207.48K |
| 2026-06-19 | INR 802.35 | +3.31% | INR 778.00 | INR 809.90 | INR 769.80 | 522.67K |
| 2026-06-18 | INR 776.65 | -0.56% | INR 781.00 | INR 783.85 | INR 764.15 | 75.58K |
| 2026-06-17 | INR 781.00 | +3.25% | INR 760.00 | INR 784.00 | INR 751.40 | 226.44K |
| 2026-06-16 | INR 756.40 | +0.94% | INR 759.95 | INR 770.60 | INR 751.00 | 143.84K |
| 2026-06-15 | INR 749.35 | +2.55% | INR 750.00 | INR 759.90 | INR 743.70 | 751.39K |
| 2026-06-12 | INR 730.70 | +0.75% | INR 727.55 | INR 746.85 | INR 720.35 | 548.99K |
| 2026-06-11 | INR 725.25 | -2.51% | INR 736.45 | INR 743.60 | INR 723.70 | 85.39K |
| 2026-06-10 | INR 743.90 | -2.07% | INR 764.70 | INR 774.30 | INR 741.00 | 72.47K |
| 2026-06-09 | INR 759.60 | +1.19% | INR 752.40 | INR 763.65 | INR 748.75 | 214.40K |
| 2026-06-08 | INR 750.65 | -3.45% | INR 774.10 | INR 774.10 | INR 747.00 | 73.88K |
| 2026-06-05 | INR 777.45 | +0.35% | INR 774.00 | INR 786.25 | INR 754.00 | 288.28K |
| 2026-06-04 | INR 774.75 | +0.20% | INR 771.00 | INR 782.50 | INR 766.15 | 41.08K |
| 2026-06-03 | INR 773.20 | -1.14% | INR 776.45 | INR 782.05 | INR 766.60 | 27.34K |
| 2026-06-02 | INR 782.10 | +0.24% | INR 780.25 | INR 788.00 | INR 765.00 | 106.79K |
| 2026-06-01 | INR 780.25 | -0.55% | INR 786.00 | INR 793.95 | INR 771.80 | 47.17K |
| 2026-05-29 | INR 784.60 | -1.91% | INR 810.00 | INR 810.00 | INR 775.00 | 159.39K |
| 2026-05-28 | INR 799.90 | 0.00% | INR 799.90 | INR 799.90 | INR 799.90 | 0 |