Chalet Hotels Limited (BOM:542399)
India
· Delayed Price · Currency is INR 766.90
-4.40 (-0.57%)
At close: Mar 6, 2026
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 771.40 | 771.40 | 760.70 | 766.90 | 766.90 | -0.57% | 3,405 |
| Mar 5, 2026 | 757.30 | 775.00 | 744.90 | 771.30 | 771.30 | 1.86% | 6,238 |
| Mar 4, 2026 | 762.65 | 775.20 | 745.50 | 757.25 | 757.25 | -3.12% | 4,204 |
| Mar 2, 2026 | 779.40 | 790.65 | 770.30 | 781.60 | 781.60 | -2.73% | 13,921 |
| Feb 27, 2026 | 825.65 | 825.65 | 800.00 | 803.55 | 803.55 | -2.68% | 7,128 |
| Feb 26, 2026 | 833.15 | 835.45 | 822.30 | 825.65 | 825.65 | -0.41% | 3,574 |
| Feb 25, 2026 | 843.70 | 846.20 | 806.60 | 829.05 | 829.05 | -1.72% | 8,722 |
| Feb 24, 2026 | 862.95 | 871.45 | 841.80 | 843.60 | 843.60 | -2.17% | 2,759 |
| Feb 23, 2026 | 820.05 | 873.75 | 820.05 | 862.35 | 862.35 | -0.12% | 769 |
| Feb 20, 2026 | 861.95 | 866.75 | 844.00 | 863.40 | 863.40 | -0.23% | 3,246 |
| Feb 19, 2026 | 869.95 | 877.75 | 853.20 | 865.35 | 865.35 | -0.68% | 3,339 |
| Feb 18, 2026 | 872.50 | 876.75 | 867.00 | 871.30 | 871.30 | -0.06% | 2,001 |
| Feb 17, 2026 | 850.85 | 883.45 | 850.80 | 871.85 | 871.85 | 1.03% | 1,954 |
| Feb 16, 2026 | 848.75 | 865.70 | 838.45 | 863.00 | 863.00 | 0.52% | 4,999 |
| Feb 13, 2026 | 869.95 | 871.15 | 851.60 | 858.50 | 858.50 | -2.25% | 4,665 |
| Feb 12, 2026 | 877.60 | 885.65 | 866.40 | 878.30 | 878.30 | 0.09% | 5,871 |
| Feb 11, 2026 | 880.95 | 884.00 | 864.60 | 877.55 | 877.55 | -0.59% | 2,846 |
| Feb 10, 2026 | 868.85 | 885.45 | 864.40 | 882.80 | 882.80 | 1.78% | 11,013 |
| Feb 9, 2026 | 899.95 | 899.95 | 852.00 | 867.40 | 867.40 | 2.07% | 3,756 |
| Feb 6, 2026 | 852.45 | 852.45 | 836.15 | 849.85 | 849.85 | -0.34% | 2,270 |
| Feb 5, 2026 | 876.75 | 876.75 | 847.00 | 852.75 | 852.75 | -1.98% | 2,168 |
| Feb 4, 2026 | 896.90 | 898.00 | 863.00 | 870.00 | 870.00 | -2.98% | 13,398 |
| Feb 3, 2026 | 860.05 | 910.55 | 850.75 | 896.75 | 896.75 | 5.17% | 11,646 |
| Feb 2, 2026 | 855.05 | 860.95 | 833.50 | 852.70 | 852.70 | -0.36% | 2,226 |
| Feb 1, 2026 | 871.40 | 873.70 | 852.15 | 855.80 | 855.80 | -1.78% | 3,473 |
| Jan 30, 2026 | 838.00 | 874.40 | 828.15 | 871.35 | 871.35 | 4.19% | 5,127 |
| Jan 29, 2026 | 824.80 | 839.05 | 818.25 | 836.30 | 836.30 | 1.43% | 4,056 |
| Jan 28, 2026 | 818.50 | 834.20 | 815.95 | 824.55 | 824.55 | 0.74% | 4,665 |
| Jan 27, 2026 | 807.25 | 822.00 | 802.40 | 818.50 | 818.50 | -0.30% | 9,858 |
| Jan 23, 2026 | 840.50 | 842.00 | 812.00 | 821.00 | 821.00 | -2.31% | 97,806 |
| Jan 22, 2026 | 839.95 | 853.50 | 835.90 | 840.40 | 840.40 | 0.07% | 5,544 |
| Jan 21, 2026 | 843.35 | 851.35 | 808.60 | 839.80 | 839.80 | -0.72% | 114,304 |
| Jan 20, 2026 | 877.05 | 877.05 | 843.00 | 845.90 | 845.90 | -3.43% | 6,123 |
| Jan 19, 2026 | 865.55 | 879.10 | 861.10 | 875.90 | 875.90 | -0.26% | 107,001 |
| Jan 16, 2026 | 880.60 | 891.10 | 868.30 | 878.20 | 878.20 | -0.26% | 3,586 |
| Jan 14, 2026 | 864.40 | 885.10 | 864.40 | 880.50 | 880.50 | 0.71% | 271,070 |
| Jan 13, 2026 | 860.40 | 883.00 | 860.40 | 874.30 | 874.30 | 1.27% | 5,299 |
| Jan 12, 2026 | 870.65 | 870.65 | 851.10 | 863.30 | 863.30 | -1.07% | 610,063 |
| Jan 9, 2026 | 873.60 | 888.40 | 863.60 | 872.60 | 872.60 | -0.05% | 103,247 |
| Jan 8, 2026 | 873.30 | 884.95 | 866.50 | 873.00 | 873.00 | -0.60% | 3,320 |
| Jan 7, 2026 | 869.10 | 896.85 | 860.05 | 878.30 | 878.30 | 0.87% | 6,902 |
| Jan 6, 2026 | 875.20 | 879.40 | 867.40 | 870.70 | 870.70 | -0.50% | 6,775 |
| Jan 5, 2026 | 877.80 | 902.30 | 872.05 | 875.10 | 875.10 | -2.99% | 7,676 |
| Jan 2, 2026 | 901.90 | 914.55 | 891.45 | 902.10 | 902.10 | 0.24% | 183,679 |
| Jan 1, 2026 | 868.90 | 903.40 | 868.90 | 899.95 | 899.95 | 3.40% | 8,140 |
| Dec 31, 2025 | 853.05 | 880.75 | 853.05 | 870.35 | 870.35 | 0.88% | 3,230 |
| Dec 30, 2025 | 869.95 | 870.75 | 859.00 | 862.75 | 862.75 | -0.87% | 1,885 |
| Dec 29, 2025 | 863.10 | 874.80 | 857.00 | 870.35 | 870.35 | 0.36% | 112,369 |
| Dec 26, 2025 | 867.20 | 875.30 | 864.60 | 867.20 | 867.20 | -0.47% | 1,956 |
| Dec 24, 2025 | 875.05 | 889.90 | 868.00 | 871.30 | 871.30 | -1.83% | 6,014 |
| Dec 23, 2025 | 869.10 | 903.00 | 866.10 | 887.55 | 887.55 | 2.32% | 18,435 |
| Dec 22, 2025 | 870.10 | 875.00 | 864.00 | 867.45 | 867.45 | -0.48% | 3,737 |
| Dec 19, 2025 | 861.85 | 873.70 | 857.70 | 871.60 | 871.60 | 1.64% | 2,085 |
| Dec 18, 2025 | 866.60 | 866.60 | 851.05 | 857.50 | 857.50 | -0.94% | 4,244 |
| Dec 17, 2025 | 876.20 | 883.55 | 864.05 | 865.60 | 865.60 | -1.19% | 2,202 |
| Dec 16, 2025 | 885.35 | 886.45 | 870.00 | 876.05 | 876.05 | -2.25% | 7,249 |
| Dec 15, 2025 | 899.00 | 900.40 | 881.30 | 896.25 | 896.25 | -0.41% | 2,583 |
| Dec 12, 2025 | 892.45 | 902.50 | 886.10 | 899.95 | 899.95 | 1.60% | 3,925 |
| Dec 11, 2025 | 901.70 | 901.70 | 868.05 | 885.80 | 885.80 | 0.27% | 6,626 |
| Dec 10, 2025 | 880.30 | 892.75 | 879.00 | 883.45 | 883.45 | 0.55% | 2,338 |
| Dec 9, 2025 | 870.75 | 893.90 | 870.30 | 878.65 | 878.65 | -1.51% | 7,959 |
| Dec 8, 2025 | 898.00 | 898.00 | 889.20 | 892.10 | 892.10 | -0.66% | 1,578 |
| Dec 5, 2025 | 898.00 | 911.95 | 886.55 | 898.05 | 898.05 | 0.12% | 8,746 |
| Dec 4, 2025 | 911.50 | 912.75 | 892.15 | 897.00 | 897.00 | -1.46% | 3,435 |
| Dec 3, 2025 | 881.10 | 918.00 | 881.10 | 910.25 | 910.25 | 3.47% | 27,270 |
| Dec 2, 2025 | 897.35 | 898.25 | 876.80 | 879.70 | 879.70 | -1.96% | 2,873 |
| Dec 1, 2025 | 885.45 | 903.00 | 885.45 | 897.25 | 897.25 | 1.38% | 2,609 |
| Nov 28, 2025 | 896.80 | 903.90 | 882.60 | 885.05 | 885.05 | -1.23% | 6,217 |
| Nov 27, 2025 | 876.75 | 900.00 | 875.85 | 896.10 | 896.10 | 2.21% | 8,865 |
| Nov 26, 2025 | 881.85 | 884.15 | 873.70 | 876.75 | 876.75 | -0.44% | 3,663 |
| Nov 25, 2025 | 876.65 | 883.90 | 875.65 | 880.60 | 880.60 | -0.48% | 4,196 |
| Nov 24, 2025 | 898.25 | 904.10 | 876.75 | 884.85 | 884.85 | -1.45% | 5,908 |
| Nov 21, 2025 | 901.80 | 905.60 | 884.30 | 897.90 | 897.90 | -0.35% | 7,117 |
| Nov 20, 2025 | 886.00 | 901.75 | 885.50 | 901.05 | 901.05 | 1.73% | 3,320 |
| Nov 19, 2025 | 875.15 | 889.45 | 875.00 | 885.70 | 885.70 | 1.21% | 2,693 |
| Nov 18, 2025 | 871.55 | 880.00 | 864.00 | 875.15 | 875.15 | 0.55% | 3,230 |
| Nov 17, 2025 | 882.55 | 885.00 | 868.75 | 870.40 | 870.40 | -1.49% | 5,587 |
| Nov 14, 2025 | 881.20 | 889.70 | 878.80 | 883.55 | 883.55 | -0.61% | 7,172 |
| Nov 13, 2025 | 891.85 | 910.25 | 886.30 | 888.95 | 888.95 | -1.96% | 5,723 |
| Nov 12, 2025 | 940.00 | 940.00 | 896.95 | 906.70 | 906.70 | 1.57% | 181,415 |
| Nov 11, 2025 | 900.00 | 904.70 | 888.95 | 892.65 | 892.65 | -1.33% | 27,711 |
| Nov 10, 2025 | 900.00 | 908.35 | 892.60 | 904.70 | 903.70 | -1.20% | 7,403 |
| Nov 7, 2025 | 902.55 | 927.95 | 902.55 | 915.70 | 914.69 | -1.52% | 111,300 |
| Nov 6, 2025 | 961.95 | 961.95 | 910.20 | 929.80 | 928.77 | -3.25% | 34,079 |
| Nov 4, 2025 | 960.10 | 971.35 | 951.10 | 961.00 | 959.94 | 0.19% | 28,895 |
| Nov 3, 2025 | 968.95 | 969.90 | 953.50 | 959.15 | 958.09 | 0.82% | 12,039 |
| Oct 31, 2025 | 971.65 | 977.15 | 932.85 | 951.35 | 950.30 | -1.84% | 40,838 |
| Oct 30, 2025 | 950.20 | 971.90 | 949.60 | 969.20 | 968.13 | 1.96% | 2,834 |
| Oct 29, 2025 | 934.25 | 952.70 | 928.30 | 950.60 | 949.55 | 2.19% | 11,378 |
| Oct 28, 2025 | 951.30 | 951.30 | 923.00 | 930.25 | 929.22 | -1.60% | 10,398 |
| Oct 27, 2025 | 949.60 | 949.60 | 933.95 | 945.40 | 944.36 | 0.45% | 5,527 |
| Oct 24, 2025 | 953.05 | 957.00 | 936.50 | 941.20 | 940.16 | -1.24% | 4,574 |
| Oct 23, 2025 | 947.55 | 956.40 | 932.95 | 953.05 | 952.00 | 0.49% | 20,216 |
| Oct 21, 2025 | 952.75 | 968.00 | 941.80 | 948.45 | 947.40 | -0.45% | 4,552 |
| Oct 20, 2025 | 976.05 | 978.45 | 946.30 | 952.70 | 951.65 | -2.36% | 3,857 |
| Oct 17, 2025 | 969.30 | 988.90 | 965.55 | 975.70 | 974.62 | 0.66% | 9,683 |
| Oct 16, 2025 | 938.05 | 972.00 | 938.05 | 969.30 | 968.23 | 3.53% | 12,226 |
| Oct 15, 2025 | 924.45 | 939.00 | 904.80 | 936.25 | 935.22 | 2.78% | 10,668 |
| Oct 14, 2025 | 930.20 | 933.25 | 906.30 | 910.90 | 909.89 | -1.72% | 4,123 |
| Oct 13, 2025 | 949.10 | 952.15 | 922.65 | 926.80 | 925.78 | -2.61% | 6,265 |