Chalet Hotels Limited (NSE:CHALET)
India
· Delayed Price · Currency is INR 898.45
+1.45 (0.16%)
At close: Dec 5, 2025
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 904.00 | 909.70 | 886.25 | 898.45 | 898.45 | 0.16% | 110,517 |
| Dec 4, 2025 | 912.00 | 915.45 | 891.25 | 897.00 | 897.00 | -1.56% | 103,979 |
| Dec 3, 2025 | 899.00 | 919.00 | 889.05 | 911.20 | 911.20 | 3.55% | 1,040,839 |
| Dec 2, 2025 | 900.00 | 901.50 | 876.20 | 879.95 | 879.95 | -1.91% | 135,127 |
| Dec 1, 2025 | 894.40 | 903.00 | 887.05 | 897.10 | 897.10 | 1.21% | 73,623 |
| Nov 28, 2025 | 902.00 | 904.00 | 882.10 | 886.40 | 886.40 | -1.08% | 260,322 |
| Nov 27, 2025 | 876.70 | 900.00 | 875.45 | 896.05 | 896.05 | 2.21% | 97,368 |
| Nov 26, 2025 | 889.65 | 889.65 | 872.50 | 876.70 | 876.70 | -0.59% | 70,685 |
| Nov 25, 2025 | 880.00 | 886.85 | 875.00 | 881.90 | 881.90 | -0.05% | 25,586 |
| Nov 24, 2025 | 904.00 | 908.00 | 875.65 | 882.30 | 882.30 | -1.62% | 72,160 |
| Nov 21, 2025 | 904.55 | 905.00 | 883.35 | 896.80 | 896.80 | -0.34% | 115,786 |
| Nov 20, 2025 | 889.90 | 901.00 | 883.45 | 899.90 | 899.90 | 1.57% | 149,232 |
| Nov 19, 2025 | 875.20 | 890.50 | 875.00 | 885.95 | 885.95 | 1.21% | 76,250 |
| Nov 18, 2025 | 873.90 | 884.00 | 863.30 | 875.35 | 875.35 | 0.51% | 83,142 |
| Nov 17, 2025 | 883.00 | 886.80 | 869.05 | 870.95 | 870.95 | -1.48% | 103,085 |
| Nov 14, 2025 | 888.50 | 890.50 | 879.00 | 884.05 | 884.05 | -0.49% | 148,963 |
| Nov 13, 2025 | 907.10 | 908.30 | 886.40 | 888.40 | 888.40 | -2.06% | 162,451 |
| Nov 12, 2025 | 892.85 | 917.80 | 892.70 | 907.10 | 907.10 | 1.60% | 125,837 |
| Nov 11, 2025 | 900.00 | 905.40 | 889.45 | 892.85 | 892.85 | -1.20% | 306,963 |
| Nov 10, 2025 | 900.50 | 909.10 | 891.85 | 903.65 | 902.65 | -1.33% | 165,872 |
| Nov 7, 2025 | 925.00 | 925.55 | 907.00 | 915.85 | 914.84 | -1.43% | 265,422 |
| Nov 6, 2025 | 959.90 | 959.90 | 910.20 | 929.15 | 928.12 | -3.43% | 494,236 |
| Nov 4, 2025 | 964.90 | 970.05 | 950.25 | 962.15 | 961.09 | 0.41% | 307,616 |
| Nov 3, 2025 | 946.00 | 970.00 | 946.00 | 958.20 | 957.14 | 0.89% | 91,856 |
| Oct 31, 2025 | 970.60 | 977.70 | 939.85 | 949.75 | 948.70 | -1.64% | 148,351 |
| Oct 30, 2025 | 955.00 | 967.70 | 948.65 | 965.55 | 964.48 | 1.56% | 81,508 |
| Oct 29, 2025 | 938.00 | 954.10 | 927.70 | 950.75 | 949.70 | 2.18% | 102,269 |
| Oct 28, 2025 | 945.40 | 946.55 | 923.00 | 930.45 | 929.42 | -1.58% | 132,585 |
| Oct 27, 2025 | 937.00 | 950.00 | 933.55 | 945.40 | 944.35 | 0.44% | 65,699 |
| Oct 24, 2025 | 953.40 | 957.90 | 935.15 | 941.25 | 940.21 | -0.88% | 73,807 |
| Oct 23, 2025 | 948.95 | 957.20 | 932.45 | 949.60 | 948.55 | 0.13% | 370,258 |
| Oct 21, 2025 | 958.00 | 968.70 | 941.30 | 948.35 | 947.30 | -0.46% | 54,655 |
| Oct 20, 2025 | 976.00 | 979.80 | 945.90 | 952.70 | 951.65 | -2.39% | 135,983 |
| Oct 17, 2025 | 970.00 | 989.00 | 962.00 | 976.00 | 974.92 | 0.63% | 238,441 |
| Oct 16, 2025 | 945.00 | 973.00 | 943.05 | 969.90 | 968.83 | 3.65% | 261,023 |
| Oct 15, 2025 | 910.40 | 939.70 | 905.00 | 935.75 | 934.71 | 2.78% | 164,005 |
| Oct 14, 2025 | 930.20 | 934.80 | 905.30 | 910.40 | 909.39 | -2.13% | 184,705 |
| Oct 13, 2025 | 953.00 | 954.95 | 922.00 | 930.20 | 929.17 | -2.39% | 191,342 |
| Oct 10, 2025 | 941.50 | 968.10 | 941.15 | 953.00 | 951.95 | 1.26% | 141,977 |
| Oct 9, 2025 | 948.00 | 954.70 | 927.15 | 941.15 | 940.11 | -0.41% | 144,797 |
| Oct 8, 2025 | 970.80 | 970.80 | 941.00 | 945.00 | 943.95 | -2.66% | 80,135 |
| Oct 7, 2025 | 965.30 | 973.95 | 953.65 | 970.85 | 969.78 | 0.27% | 111,945 |
| Oct 6, 2025 | 971.50 | 975.50 | 958.00 | 968.25 | 967.18 | -0.33% | 86,165 |
| Oct 3, 2025 | 961.00 | 989.45 | 948.35 | 971.50 | 970.42 | 1.43% | 118,790 |
| Oct 1, 2025 | 947.00 | 993.00 | 935.80 | 957.80 | 956.74 | 0.69% | 132,674 |
| Sep 30, 2025 | 940.40 | 972.50 | 940.40 | 951.20 | 950.15 | -0.55% | 318,530 |
| Sep 29, 2025 | 952.10 | 969.70 | 939.90 | 956.50 | 955.44 | 0.01% | 195,099 |
| Sep 26, 2025 | 990.00 | 993.40 | 952.00 | 956.40 | 955.34 | -3.94% | 333,567 |
| Sep 25, 2025 | 1,018.00 | 1,019.10 | 990.00 | 995.60 | 994.50 | -1.61% | 99,925 |
| Sep 24, 2025 | 1,023.00 | 1,031.10 | 1,008.40 | 1,011.90 | 1,010.78 | -1.29% | 206,021 |
| Sep 23, 2025 | 1,015.80 | 1,028.60 | 1,006.00 | 1,025.10 | 1,023.97 | 1.52% | 155,343 |
| Sep 22, 2025 | 1,035.30 | 1,037.30 | 1,005.60 | 1,009.80 | 1,008.68 | -1.95% | 126,309 |
| Sep 19, 2025 | 1,050.30 | 1,055.80 | 1,017.40 | 1,029.90 | 1,028.76 | -2.45% | 223,143 |
| Sep 18, 2025 | 1,062.10 | 1,069.60 | 1,050.00 | 1,055.80 | 1,054.63 | -0.59% | 104,864 |
| Sep 17, 2025 | 1,070.00 | 1,070.10 | 1,048.00 | 1,062.10 | 1,060.92 | -0.23% | 138,892 |
| Sep 16, 2025 | 1,069.90 | 1,070.00 | 1,037.30 | 1,064.60 | 1,063.42 | 1.34% | 425,558 |
| Sep 15, 2025 | 1,028.80 | 1,059.00 | 1,020.80 | 1,050.50 | 1,049.34 | 2.81% | 216,052 |
| Sep 12, 2025 | 1,023.40 | 1,034.80 | 1,019.00 | 1,021.80 | 1,020.67 | 0.43% | 128,721 |
| Sep 11, 2025 | 1,042.00 | 1,054.00 | 1,011.00 | 1,017.40 | 1,016.27 | -2.20% | 226,084 |
| Sep 10, 2025 | 1,030.10 | 1,050.00 | 1,029.90 | 1,040.30 | 1,039.15 | 1.02% | 214,318 |
| Sep 9, 2025 | 1,029.00 | 1,048.00 | 999.00 | 1,029.80 | 1,028.66 | 0.08% | 400,268 |
| Sep 8, 2025 | 1,020.90 | 1,033.90 | 1,007.10 | 1,029.00 | 1,027.86 | 0.79% | 106,539 |
| Sep 5, 2025 | 1,011.10 | 1,032.60 | 1,011.10 | 1,020.90 | 1,019.77 | 0.57% | 82,212 |
| Sep 4, 2025 | 1,045.00 | 1,045.00 | 1,004.10 | 1,015.10 | 1,013.98 | -0.86% | 218,432 |
| Sep 3, 2025 | 1,005.80 | 1,039.90 | 1,005.00 | 1,023.90 | 1,022.77 | 1.97% | 220,418 |
| Sep 2, 2025 | 1,020.00 | 1,024.40 | 978.00 | 1,004.10 | 1,002.99 | -1.53% | 259,055 |
| Sep 1, 2025 | 1,014.90 | 1,023.90 | 998.40 | 1,019.70 | 1,018.57 | 0.93% | 127,762 |
| Aug 29, 2025 | 1,015.75 | 1,035.00 | 1,004.50 | 1,010.30 | 1,009.18 | -0.73% | 147,054 |
| Aug 28, 2025 | 1,005.00 | 1,035.00 | 985.25 | 1,017.70 | 1,016.57 | 1.05% | 258,220 |
| Aug 26, 2025 | 1,031.70 | 1,035.95 | 1,002.00 | 1,007.15 | 1,006.04 | -2.48% | 220,139 |
| Aug 25, 2025 | 1,026.40 | 1,050.25 | 1,011.30 | 1,032.75 | 1,031.61 | 1.30% | 589,846 |
| Aug 22, 2025 | 1,023.60 | 1,034.00 | 1,012.95 | 1,019.45 | 1,018.32 | -0.41% | 264,182 |
| Aug 21, 2025 | 1,003.60 | 1,026.95 | 1,001.00 | 1,023.60 | 1,022.47 | 2.57% | 479,835 |
| Aug 20, 2025 | 955.00 | 1,020.50 | 955.00 | 998.00 | 996.90 | 4.35% | 1,537,940 |
| Aug 19, 2025 | 959.30 | 968.95 | 946.10 | 956.40 | 955.34 | -0.44% | 235,385 |
| Aug 18, 2025 | 935.05 | 970.00 | 925.45 | 960.60 | 959.54 | 2.96% | 1,048,763 |
| Aug 14, 2025 | 901.00 | 938.00 | 896.55 | 933.00 | 931.97 | 4.16% | 855,879 |
| Aug 13, 2025 | 882.00 | 902.00 | 875.45 | 895.70 | 894.71 | 2.31% | 254,507 |
| Aug 12, 2025 | 871.60 | 886.85 | 869.50 | 875.45 | 874.48 | 0.66% | 119,393 |
| Aug 11, 2025 | 870.70 | 879.70 | 865.30 | 869.75 | 868.79 | 0.17% | 166,354 |
| Aug 8, 2025 | 880.00 | 885.00 | 863.00 | 868.25 | 867.29 | -1.04% | 189,859 |
| Aug 7, 2025 | 865.00 | 882.55 | 855.35 | 877.35 | 876.38 | 0.83% | 408,094 |
| Aug 6, 2025 | 878.00 | 888.70 | 849.10 | 870.10 | 869.14 | -0.45% | 520,968 |
| Aug 5, 2025 | 898.60 | 900.05 | 870.15 | 874.05 | 873.08 | -2.64% | 981,869 |
| Aug 4, 2025 | 906.00 | 937.00 | 890.10 | 897.75 | 896.76 | 0.83% | 2,369,898 |
| Aug 1, 2025 | 1,001.05 | 1,082.00 | 863.55 | 890.35 | 889.36 | -2.14% | 9,118,454 |
| Jul 31, 2025 | 894.90 | 918.25 | 883.60 | 909.85 | 908.84 | 1.65% | 89,183 |
| Jul 30, 2025 | 900.00 | 908.15 | 889.00 | 895.10 | 894.11 | -0.55% | 269,829 |
| Jul 29, 2025 | 898.45 | 909.30 | 891.05 | 900.05 | 899.05 | 0.18% | 46,214 |
| Jul 28, 2025 | 919.45 | 929.85 | 895.85 | 898.45 | 897.46 | -2.28% | 92,587 |
| Jul 25, 2025 | 940.50 | 944.40 | 913.30 | 919.45 | 918.43 | -2.46% | 55,264 |
| Jul 24, 2025 | 939.85 | 953.85 | 935.35 | 942.60 | 941.56 | 0.97% | 204,852 |
| Jul 23, 2025 | 919.95 | 939.85 | 903.40 | 933.55 | 932.52 | 1.08% | 374,528 |
| Jul 22, 2025 | 932.20 | 949.60 | 916.35 | 923.55 | 922.53 | -0.93% | 93,529 |
| Jul 21, 2025 | 933.95 | 933.95 | 919.85 | 932.20 | 931.17 | 0.17% | 73,933 |
| Jul 18, 2025 | 922.25 | 935.40 | 919.00 | 930.60 | 929.57 | 0.91% | 168,614 |
| Jul 17, 2025 | 895.80 | 934.80 | 894.80 | 922.25 | 921.23 | 3.62% | 894,814 |
| Jul 16, 2025 | 898.70 | 906.00 | 887.15 | 890.00 | 889.02 | -0.97% | 399,656 |
| Jul 15, 2025 | 866.00 | 906.90 | 866.00 | 898.70 | 897.71 | 3.55% | 277,216 |
| Jul 14, 2025 | 855.20 | 875.00 | 855.20 | 867.90 | 866.94 | 1.14% | 53,973 |