Chalet Hotels Limited (NSE:CHALET)
India
· Delayed Price · Currency is INR 771.75
-13.55 (-1.73%)
Apr 29, 2026, 3:25 PM IST
Chalet Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 797.05 | 798.55 | 782.95 | 785.50 | - | 0.03% | 17,073 |
| Apr 28, 2026 | 788.00 | 793.45 | 782.00 | 785.30 | 785.30 | -0.80% | 62,626 |
| Apr 27, 2026 | 798.90 | 813.40 | 788.35 | 791.65 | 791.65 | -0.75% | 132,401 |
| Apr 24, 2026 | 790.85 | 802.00 | 772.00 | 797.60 | 797.60 | 1.16% | 158,024 |
| Apr 23, 2026 | 809.95 | 817.95 | 781.80 | 788.45 | 788.45 | -2.65% | 93,245 |
| Apr 22, 2026 | 803.35 | 820.05 | 798.80 | 809.95 | 809.95 | 0.82% | 89,320 |
| Apr 21, 2026 | 793.00 | 808.15 | 784.35 | 803.35 | 803.35 | 2.01% | 92,292 |
| Apr 20, 2026 | 777.00 | 794.00 | 766.50 | 787.50 | 787.50 | 0.97% | 177,487 |
| Apr 17, 2026 | 770.10 | 783.55 | 765.55 | 779.95 | 779.95 | 1.47% | 65,475 |
| Apr 16, 2026 | 773.00 | 788.00 | 762.50 | 768.65 | 768.65 | -0.74% | 40,042 |
| Apr 15, 2026 | 762.00 | 788.00 | 762.00 | 774.35 | 774.35 | 1.96% | 155,434 |
| Apr 13, 2026 | 748.30 | 770.00 | 743.00 | 759.50 | 759.50 | -1.39% | 56,145 |
| Apr 10, 2026 | 760.00 | 779.00 | 756.00 | 770.20 | 770.20 | 2.09% | 62,202 |
| Apr 9, 2026 | 766.10 | 771.05 | 751.30 | 754.40 | 754.40 | -1.53% | 46,234 |
| Apr 8, 2026 | 750.00 | 776.00 | 745.00 | 766.10 | 766.10 | 3.69% | 334,556 |
| Apr 7, 2026 | 724.00 | 742.00 | 715.00 | 738.85 | 738.85 | 0.94% | 90,412 |
| Apr 6, 2026 | 723.05 | 735.00 | 712.90 | 731.95 | 731.95 | 0.47% | 53,332 |
| Apr 2, 2026 | 713.00 | 733.00 | 696.35 | 728.50 | 728.50 | 1.50% | 48,865 |
| Apr 1, 2026 | 710.05 | 729.00 | 707.50 | 717.75 | 717.75 | 2.20% | 179,230 |
| Mar 30, 2026 | 718.85 | 718.85 | 691.35 | 702.30 | 702.30 | -3.12% | 259,506 |
| Mar 27, 2026 | 728.50 | 729.95 | 709.55 | 724.95 | 724.95 | -1.95% | 264,913 |
| Mar 25, 2026 | 727.00 | 744.90 | 722.15 | 739.40 | 739.40 | 2.55% | 87,482 |
| Mar 24, 2026 | 719.30 | 728.70 | 705.05 | 721.00 | 721.00 | 1.16% | 110,156 |
| Mar 23, 2026 | 713.50 | 719.65 | 698.40 | 712.75 | 712.75 | -1.49% | 172,572 |
| Mar 20, 2026 | 736.90 | 744.75 | 711.00 | 723.50 | 723.50 | -1.30% | 399,501 |
| Mar 19, 2026 | 745.15 | 754.30 | 728.30 | 733.05 | 733.05 | -2.36% | 176,567 |
| Mar 18, 2026 | 717.90 | 754.45 | 717.50 | 750.80 | 750.80 | 4.66% | 162,630 |
| Mar 17, 2026 | 724.80 | 736.00 | 714.10 | 717.40 | 717.40 | -0.95% | 131,634 |
| Mar 16, 2026 | 735.00 | 736.15 | 713.00 | 724.25 | 724.25 | -1.25% | 107,884 |
| Mar 13, 2026 | 768.80 | 770.00 | 728.00 | 733.40 | 733.40 | -5.31% | 69,514 |
| Mar 12, 2026 | 772.00 | 779.65 | 746.10 | 774.55 | 774.55 | -0.05% | 103,498 |
| Mar 11, 2026 | 749.95 | 778.30 | 738.10 | 774.95 | 774.95 | 4.32% | 272,078 |
| Mar 10, 2026 | 744.95 | 764.25 | 730.30 | 742.85 | 742.85 | 1.10% | 67,081 |
| Mar 9, 2026 | 758.00 | 758.00 | 727.00 | 734.80 | 734.80 | -3.80% | 113,578 |
| 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 |