Chalet Hotels Limited (NSE:CHALET)
India
· Delayed Price · Currency is INR 734.80
-29.05 (-3.80%)
Mar 9, 2026, 3:29 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 758.00 | 758.00 | 732.00 | 732.45 | - | -4.11% | 23,536 |
| Mar 6, 2026 | 770.50 | 771.35 | 760.00 | 763.85 | 763.85 | -1.01% | 160,235 |
| Mar 5, 2026 | 757.00 | 774.70 | 743.30 | 771.65 | 771.65 | 1.94% | 206,784 |
| Mar 4, 2026 | 771.00 | 776.65 | 745.20 | 757.00 | 757.00 | -3.51% | 154,240 |
| Mar 2, 2026 | 772.05 | 793.50 | 770.00 | 784.50 | 784.50 | -2.92% | 579,942 |
| Feb 27, 2026 | 825.00 | 829.70 | 800.00 | 808.10 | 808.10 | -2.03% | 105,208 |
| Feb 26, 2026 | 831.80 | 834.70 | 822.70 | 824.85 | 824.85 | -0.51% | 30,539 |
| Feb 25, 2026 | 844.95 | 846.40 | 805.60 | 829.05 | 829.05 | -1.74% | 279,638 |
| Feb 24, 2026 | 862.50 | 867.00 | 842.00 | 843.75 | 843.75 | -2.17% | 57,727 |
| Feb 23, 2026 | 868.70 | 871.30 | 858.20 | 862.50 | 862.50 | -0.16% | 24,698 |
| Feb 20, 2026 | 859.75 | 867.90 | 844.00 | 863.85 | 863.85 | 0.20% | 67,807 |
| Feb 19, 2026 | 868.20 | 877.30 | 852.25 | 862.10 | 862.10 | -0.98% | 188,631 |
| Feb 18, 2026 | 879.80 | 879.80 | 866.05 | 870.65 | 870.65 | -0.19% | 42,324 |
| Feb 17, 2026 | 853.00 | 884.00 | 850.85 | 872.30 | 872.30 | 1.15% | 78,542 |
| Feb 16, 2026 | 854.10 | 865.60 | 838.00 | 862.40 | 862.40 | 0.47% | 74,483 |
| Feb 13, 2026 | 877.00 | 877.00 | 851.30 | 858.40 | 858.40 | -2.13% | 65,289 |
| Feb 12, 2026 | 878.70 | 885.00 | 865.55 | 877.10 | 877.10 | -0.18% | 95,531 |
| Feb 11, 2026 | 882.35 | 883.95 | 865.00 | 878.70 | 878.70 | -0.41% | 48,691 |
| Feb 10, 2026 | 869.75 | 886.00 | 864.55 | 882.35 | 882.35 | 1.73% | 102,713 |
| Feb 9, 2026 | 864.40 | 869.00 | 851.00 | 867.35 | 867.35 | 2.16% | 49,632 |
| Feb 6, 2026 | 847.30 | 853.45 | 837.00 | 849.05 | 849.05 | -0.31% | 45,315 |
| Feb 5, 2026 | 874.05 | 875.40 | 847.30 | 851.70 | 851.70 | -2.20% | 103,430 |
| Feb 4, 2026 | 899.90 | 899.90 | 863.40 | 870.85 | 870.85 | -2.77% | 132,978 |
| Feb 3, 2026 | 865.00 | 914.00 | 848.00 | 895.65 | 895.65 | 4.63% | 365,343 |
| Feb 2, 2026 | 856.20 | 864.00 | 832.85 | 856.00 | 856.00 | -0.02% | 102,871 |
| Feb 1, 2026 | 871.30 | 874.85 | 852.00 | 856.20 | 856.20 | -1.72% | 20,735 |
| Jan 30, 2026 | 837.00 | 873.80 | 828.05 | 871.20 | 871.20 | 4.16% | 136,912 |
| Jan 29, 2026 | 827.75 | 839.60 | 817.80 | 836.40 | 836.40 | 1.47% | 52,399 |
| Jan 28, 2026 | 819.80 | 837.40 | 815.70 | 824.25 | 824.25 | 0.70% | 69,714 |
| Jan 27, 2026 | 812.60 | 822.85 | 803.00 | 818.50 | 818.50 | -0.19% | 76,568 |
| Jan 23, 2026 | 842.10 | 843.90 | 812.30 | 820.05 | 820.05 | -2.42% | 51,531 |
| Jan 22, 2026 | 844.40 | 853.45 | 834.80 | 840.40 | 840.40 | 0.05% | 89,915 |
| Jan 21, 2026 | 850.00 | 852.35 | 807.65 | 840.00 | 840.00 | -0.77% | 282,326 |
| Jan 20, 2026 | 875.80 | 877.15 | 843.00 | 846.50 | 846.50 | -3.21% | 147,686 |
| Jan 19, 2026 | 872.00 | 879.70 | 861.25 | 874.55 | 874.55 | -0.31% | 91,484 |
| Jan 16, 2026 | 877.25 | 892.00 | 871.30 | 877.30 | 877.30 | -0.52% | 408,832 |
| Jan 14, 2026 | 865.30 | 886.30 | 865.30 | 881.85 | 881.85 | 0.84% | 110,118 |
| Jan 13, 2026 | 862.95 | 883.40 | 862.95 | 874.50 | 874.50 | 1.44% | 69,047 |
| Jan 12, 2026 | 865.50 | 868.25 | 851.00 | 862.10 | 862.10 | -1.02% | 74,332 |
| Jan 9, 2026 | 870.00 | 888.00 | 864.35 | 870.95 | 870.95 | -0.35% | 61,135 |
| Jan 8, 2026 | 874.90 | 884.60 | 865.40 | 874.00 | 874.00 | -0.56% | 77,671 |
| Jan 7, 2026 | 872.80 | 897.90 | 860.00 | 878.90 | 878.90 | 0.91% | 351,713 |
| Jan 6, 2026 | 876.00 | 879.20 | 867.45 | 870.95 | 870.95 | -0.42% | 283,382 |
| Jan 5, 2026 | 902.35 | 902.40 | 872.10 | 874.60 | 874.60 | -3.09% | 191,187 |
| Jan 2, 2026 | 899.00 | 914.00 | 891.05 | 902.50 | 902.50 | 0.31% | 298,116 |
| Jan 1, 2026 | 876.00 | 902.50 | 871.85 | 899.70 | 899.70 | 3.35% | 648,535 |
| Dec 31, 2025 | 864.00 | 880.50 | 860.85 | 870.55 | 870.55 | 0.69% | 447,614 |
| Dec 30, 2025 | 868.05 | 871.80 | 858.00 | 864.55 | 864.55 | -0.79% | 137,645 |
| Dec 29, 2025 | 865.05 | 875.10 | 857.00 | 871.40 | 871.40 | 0.56% | 108,036 |
| Dec 26, 2025 | 869.50 | 875.70 | 865.00 | 866.55 | 866.55 | -0.74% | 63,260 |
| Dec 24, 2025 | 886.15 | 890.30 | 867.00 | 873.05 | 873.05 | -1.48% | 97,681 |
| Dec 23, 2025 | 871.00 | 904.00 | 865.50 | 886.15 | 886.15 | 2.36% | 296,869 |
| Dec 22, 2025 | 873.05 | 875.70 | 862.35 | 865.70 | 865.70 | -0.62% | 95,055 |
| Dec 19, 2025 | 860.00 | 876.60 | 856.35 | 871.10 | 871.10 | 1.70% | 54,251 |
| Dec 18, 2025 | 870.00 | 870.00 | 851.00 | 856.55 | 856.55 | -1.14% | 179,149 |
| Dec 17, 2025 | 879.95 | 884.00 | 864.00 | 866.45 | 866.45 | -1.39% | 73,194 |
| Dec 16, 2025 | 891.00 | 892.90 | 870.00 | 878.65 | 878.65 | -1.76% | 125,824 |
| Dec 15, 2025 | 900.00 | 901.95 | 881.50 | 894.40 | 894.40 | -0.64% | 88,509 |
| Dec 12, 2025 | 888.70 | 903.05 | 884.30 | 900.20 | 900.20 | 1.65% | 60,768 |
| Dec 11, 2025 | 884.95 | 896.60 | 867.70 | 885.55 | 885.55 | 0.07% | 141,831 |
| Dec 10, 2025 | 879.25 | 891.90 | 878.00 | 884.95 | 884.95 | 0.65% | 93,615 |
| Dec 9, 2025 | 890.00 | 893.60 | 871.10 | 879.20 | 879.20 | -1.50% | 396,340 |
| Dec 8, 2025 | 898.00 | 898.00 | 888.60 | 892.55 | 892.55 | -0.66% | 125,332 |
| 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 |