Chalet Hotels Limited (BOM:542399)
India
· Delayed Price · Currency is INR 785.25
-4.80 (-0.61%)
At close: Apr 28, 2026
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 791.00 | 792.45 | 781.50 | 785.25 | 785.25 | -0.61% | 3,803 |
| Apr 27, 2026 | 797.25 | 812.75 | 787.60 | 790.05 | 790.05 | -1.24% | 66,024 |
| Apr 24, 2026 | 795.00 | 803.10 | 772.55 | 799.95 | 799.95 | 1.43% | 4,730 |
| Apr 23, 2026 | 807.80 | 810.05 | 781.00 | 788.65 | 788.65 | -2.64% | 6,446 |
| Apr 22, 2026 | 813.25 | 819.15 | 800.00 | 810.05 | 810.05 | 0.85% | 2,498 |
| Apr 21, 2026 | 780.20 | 807.70 | 780.20 | 803.25 | 803.25 | 1.54% | 4,196 |
| Apr 20, 2026 | 780.20 | 792.60 | 767.45 | 791.05 | 791.05 | 1.56% | 3,620 |
| Apr 17, 2026 | 764.60 | 783.00 | 761.50 | 778.90 | 778.90 | 1.30% | 7,392 |
| Apr 16, 2026 | 781.50 | 785.10 | 763.50 | 768.90 | 768.90 | -0.58% | 3,381 |
| Apr 15, 2026 | 758.25 | 786.95 | 758.25 | 773.40 | 773.40 | 1.66% | 9,529 |
| Apr 13, 2026 | 755.00 | 769.40 | 741.15 | 760.80 | 760.80 | -1.21% | 4,997 |
| Apr 10, 2026 | 756.45 | 779.00 | 755.40 | 770.10 | 770.10 | 2.09% | 240,662 |
| Apr 9, 2026 | 765.40 | 770.05 | 751.00 | 754.30 | 754.30 | -1.45% | 2,306 |
| Apr 8, 2026 | 788.55 | 788.55 | 751.00 | 765.40 | 765.40 | 3.70% | 4,768 |
| Apr 7, 2026 | 725.65 | 743.30 | 715.15 | 738.10 | 738.10 | 0.73% | 4,238 |
| Apr 6, 2026 | 721.05 | 735.70 | 712.60 | 732.75 | 732.75 | 0.53% | 6,110 |
| Apr 2, 2026 | 721.75 | 732.70 | 696.35 | 728.90 | 728.90 | 1.60% | 3,817 |
| Apr 1, 2026 | 713.55 | 728.65 | 707.90 | 717.40 | 717.40 | 2.69% | 7,556 |
| Mar 30, 2026 | 716.55 | 719.15 | 690.00 | 698.60 | 698.60 | -3.63% | 10,158 |
| Mar 27, 2026 | 730.90 | 730.95 | 710.00 | 724.90 | 724.90 | -1.82% | 76,282 |
| Mar 25, 2026 | 736.75 | 744.05 | 725.55 | 738.35 | 738.35 | 2.36% | 10,296 |
| Mar 24, 2026 | 712.65 | 727.45 | 705.55 | 721.30 | 721.30 | 1.59% | 6,808 |
| Mar 23, 2026 | 716.00 | 719.85 | 698.20 | 710.00 | 710.00 | -1.91% | 9,947 |
| Mar 20, 2026 | 734.60 | 738.15 | 710.20 | 723.85 | 723.85 | -1.32% | 29,552 |
| Mar 19, 2026 | 733.00 | 752.00 | 728.95 | 733.50 | 733.50 | -2.29% | 4,569 |
| Mar 18, 2026 | 718.05 | 753.60 | 717.65 | 750.70 | 750.70 | 4.55% | 108,224 |
| Mar 17, 2026 | 722.35 | 729.25 | 714.10 | 718.05 | 718.05 | -0.92% | 4,720 |
| Mar 16, 2026 | 732.60 | 733.35 | 713.20 | 724.75 | 724.75 | -1.02% | 4,077 |
| Mar 13, 2026 | 774.70 | 774.70 | 728.25 | 732.25 | 732.25 | -5.47% | 5,781 |
| Mar 12, 2026 | 774.75 | 779.15 | 747.95 | 774.65 | 774.65 | -0.03% | 3,360 |
| Mar 11, 2026 | 746.65 | 778.55 | 738.10 | 774.85 | 774.85 | 4.85% | 2,769 |
| Mar 10, 2026 | 736.85 | 755.00 | 730.95 | 739.00 | 739.00 | 0.55% | 7,592 |
| Mar 9, 2026 | 752.45 | 752.45 | 728.00 | 734.95 | 734.95 | -4.17% | 5,491 |
| 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 |