Chalet Hotels Limited (BOM:542399)
India
· Delayed Price · Currency is INR 897.00
-13.25 (-1.46%)
At close: Dec 4, 2025
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 941.15 | 967.05 | 941.15 | 951.65 | 950.60 | 1.21% | 4,531 |
| Oct 9, 2025 | 942.95 | 954.35 | 927.00 | 940.25 | 939.21 | -0.57% | 7,054 |
| Oct 8, 2025 | 960.05 | 969.55 | 942.05 | 945.65 | 944.60 | -2.57% | 3,476 |
| Oct 7, 2025 | 962.00 | 973.50 | 954.00 | 970.55 | 969.48 | 0.19% | 5,137 |
| Oct 6, 2025 | 967.00 | 972.20 | 958.60 | 968.75 | 967.68 | -0.75% | 5,946 |
| Oct 3, 2025 | 960.00 | 984.00 | 948.20 | 976.10 | 975.02 | 1.31% | 4,813 |
| Oct 1, 2025 | 950.95 | 990.00 | 936.05 | 963.50 | 962.44 | 1.32% | 3,644 |
| Sep 30, 2025 | 949.95 | 973.05 | 945.00 | 950.95 | 949.90 | -0.81% | 9,956 |
| Sep 29, 2025 | 955.10 | 969.80 | 940.00 | 958.75 | 957.69 | 0.38% | 3,719 |
| Sep 26, 2025 | 995.90 | 995.90 | 944.80 | 955.10 | 954.04 | -4.10% | 43,628 |
| Sep 25, 2025 | 1,029.95 | 1,029.95 | 991.10 | 995.95 | 994.85 | -1.54% | 2,140 |
| Sep 24, 2025 | 1,024.45 | 1,030.55 | 1,009.00 | 1,011.55 | 1,010.43 | -1.32% | 4,117 |
| Sep 23, 2025 | 1,015.00 | 1,028.30 | 1,005.55 | 1,025.10 | 1,023.97 | 1.51% | 3,527 |
| Sep 22, 2025 | 1,040.50 | 1,040.50 | 1,006.80 | 1,009.85 | 1,008.73 | -1.73% | 5,270 |
| Sep 19, 2025 | 1,031.05 | 1,053.25 | 1,017.65 | 1,027.60 | 1,026.46 | -2.88% | 19,117 |
| Sep 18, 2025 | 1,078.95 | 1,078.95 | 1,050.10 | 1,058.10 | 1,056.93 | -0.29% | 4,976 |
| Sep 17, 2025 | 1,078.95 | 1,078.95 | 1,047.35 | 1,061.20 | 1,060.03 | -0.34% | 13,560 |
| Sep 16, 2025 | 1,074.90 | 1,074.90 | 1,036.50 | 1,064.85 | 1,063.67 | 2.39% | 19,677 |
| Sep 15, 2025 | 1,017.15 | 1,060.00 | 1,017.15 | 1,040.00 | 1,038.85 | 1.78% | 22,654 |
| Sep 12, 2025 | 1,018.65 | 1,034.20 | 1,017.10 | 1,021.85 | 1,020.72 | 0.31% | 6,510 |
| Sep 11, 2025 | 1,039.00 | 1,052.30 | 1,015.00 | 1,018.65 | 1,017.52 | -1.95% | 5,196 |
| Sep 10, 2025 | 1,064.90 | 1,064.90 | 1,032.50 | 1,038.95 | 1,037.80 | 0.90% | 8,527 |
| Sep 9, 2025 | 1,015.25 | 1,047.15 | 1,000.00 | 1,029.70 | 1,028.56 | 0.04% | 16,507 |
| Sep 8, 2025 | 1,010.60 | 1,032.50 | 1,008.10 | 1,029.25 | 1,028.11 | 0.90% | 6,759 |
| Sep 5, 2025 | 1,015.00 | 1,032.95 | 1,011.25 | 1,020.05 | 1,018.92 | 0.54% | 3,809 |
| Sep 4, 2025 | 1,039.00 | 1,040.00 | 1,006.00 | 1,014.55 | 1,013.43 | -1.02% | 13,032 |
| Sep 3, 2025 | 997.90 | 1,038.25 | 997.90 | 1,025.05 | 1,023.92 | 2.09% | 16,885 |
| Sep 2, 2025 | 1,029.95 | 1,029.95 | 977.30 | 1,004.10 | 1,002.99 | -1.65% | 14,764 |
| Sep 1, 2025 | 1,013.40 | 1,025.15 | 998.95 | 1,020.95 | 1,019.82 | 1.13% | 4,398 |
| Aug 29, 2025 | 1,016.80 | 1,022.25 | 1,003.65 | 1,009.50 | 1,008.38 | -0.81% | 11,307 |
| Aug 28, 2025 | 1,003.25 | 1,034.65 | 985.80 | 1,017.70 | 1,016.58 | 0.96% | 17,523 |
| Aug 26, 2025 | 1,032.15 | 1,035.70 | 1,001.70 | 1,008.00 | 1,006.89 | -2.34% | 13,330 |
| Aug 25, 2025 | 1,027.30 | 1,050.00 | 1,011.70 | 1,032.15 | 1,031.01 | 1.24% | 36,305 |
| Aug 22, 2025 | 1,024.70 | 1,033.30 | 1,014.00 | 1,019.50 | 1,018.37 | -0.36% | 12,200 |
| Aug 21, 2025 | 1,027.85 | 1,027.85 | 1,001.55 | 1,023.15 | 1,022.02 | 2.58% | 15,034 |
| Aug 20, 2025 | 956.00 | 1,020.05 | 956.00 | 997.45 | 996.35 | 4.41% | 53,984 |
| Aug 19, 2025 | 959.00 | 968.95 | 946.05 | 955.35 | 954.29 | -0.38% | 13,756 |
| Aug 18, 2025 | 940.00 | 967.50 | 925.30 | 959.00 | 957.94 | 2.79% | 49,333 |
| Aug 14, 2025 | 902.00 | 938.00 | 897.45 | 932.95 | 931.92 | 4.28% | 50,378 |
| Aug 13, 2025 | 883.35 | 900.00 | 874.75 | 894.70 | 893.71 | 2.19% | 21,839 |
| Aug 12, 2025 | 879.95 | 887.00 | 869.55 | 875.50 | 874.53 | 0.59% | 20,716 |
| Aug 11, 2025 | 867.50 | 879.25 | 866.10 | 870.35 | 869.39 | 0.31% | 6,006 |
| Aug 8, 2025 | 876.05 | 885.55 | 861.25 | 867.70 | 866.74 | -1.13% | 25,992 |
| Aug 7, 2025 | 860.70 | 883.00 | 854.10 | 877.60 | 876.63 | 0.76% | 29,378 |
| Aug 6, 2025 | 896.95 | 896.95 | 851.55 | 871.00 | 870.04 | -0.33% | 19,520 |
| Aug 5, 2025 | 894.25 | 899.20 | 871.40 | 873.90 | 872.93 | -2.48% | 15,524 |
| Aug 4, 2025 | 907.00 | 936.00 | 884.65 | 896.15 | 895.16 | 0.76% | 49,406 |
| Aug 1, 2025 | 1,049.90 | 1,080.00 | 865.60 | 889.40 | 888.42 | -2.30% | 342,007 |
| Jul 31, 2025 | 888.00 | 918.45 | 884.15 | 910.30 | 909.29 | 1.70% | 2,455 |
| Jul 30, 2025 | 900.00 | 907.90 | 890.00 | 895.05 | 894.06 | -0.52% | 4,340 |
| Jul 29, 2025 | 895.55 | 909.55 | 892.40 | 899.70 | 898.71 | 0.17% | 1,598 |
| Jul 28, 2025 | 919.90 | 928.75 | 897.50 | 898.15 | 897.16 | -2.36% | 4,071 |
| Jul 25, 2025 | 949.70 | 949.70 | 914.00 | 919.90 | 918.88 | -2.41% | 7,492 |
| Jul 24, 2025 | 940.00 | 953.00 | 935.65 | 942.60 | 941.56 | 0.84% | 13,719 |
| Jul 23, 2025 | 918.45 | 942.95 | 903.55 | 934.75 | 933.72 | 1.23% | 2,692 |
| Jul 22, 2025 | 938.50 | 949.95 | 916.55 | 923.40 | 922.38 | -0.93% | 4,497 |
| Jul 21, 2025 | 932.00 | 933.25 | 920.00 | 932.05 | 931.02 | 0.16% | 3,101 |
| Jul 18, 2025 | 933.95 | 935.00 | 920.65 | 930.55 | 929.52 | 0.92% | 4,764 |
| Jul 17, 2025 | 904.75 | 934.70 | 902.55 | 922.05 | 921.03 | 3.51% | 24,837 |
| Jul 16, 2025 | 904.70 | 905.00 | 886.85 | 890.80 | 889.82 | -0.78% | 1,986 |
| Jul 15, 2025 | 878.00 | 905.00 | 877.95 | 897.80 | 896.81 | 3.68% | 4,929 |
| Jul 14, 2025 | 858.95 | 872.00 | 858.95 | 865.95 | 864.99 | 0.97% | 1,969 |