tiprankstipranks
Trending News
More News >
Chalet Hotels Ltd. (IN:CHALET)
:CHALET
India Market
Advertisement

Chalet Hotels Ltd. (CHALET) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2025
950.20
971.90
949.60
969.20
969.20
+1.96%
2,834
0.15
Oct 29, 2025
934.25
952.70
928.30
950.60
950.60
+2.19%
11,378
0.60
Oct 28, 2025
951.30
951.30
923.00
930.25
930.25
-1.60%
10,398
0.55
Oct 27, 2025
949.60
949.60
933.95
945.40
945.40
+0.45%
5,527
0.29
Oct 24, 2025
953.05
957.00
936.50
941.20
941.20
-1.24%
4,574
0.24
Oct 23, 2025
947.55
956.40
932.95
953.05
953.05
+0.49%
20,216
1.08
Oct 21, 2025
952.75
968.00
941.80
948.45
948.45
-0.45%
4,552
0.24
Oct 20, 2025
976.05
978.45
946.30
952.70
952.70
-2.36%
3,857
0.21
Oct 17, 2025
969.30
988.90
965.55
975.70
975.70
+0.66%
9,683
0.51
Oct 16, 2025
938.05
972.00
938.05
969.30
969.30
+3.53%
12,226
0.65
Oct 15, 2025
924.45
939.00
904.80
936.25
936.25
+2.78%
10,668
0.57
Oct 14, 2025
930.20
933.25
906.30
910.90
910.90
-1.72%
4,123
0.22
Oct 13, 2025
949.10
952.15
922.65
926.80
926.80
-2.61%
6,265
0.34
Oct 10, 2025
941.15
967.05
941.15
951.65
951.65
+1.21%
4,531
0.24
Oct 09, 2025
942.95
954.35
927.00
940.25
940.25
-0.57%
7,054
0.38
Oct 08, 2025
960.05
969.55
942.05
945.65
945.65
-2.57%
3,476
0.19
Oct 07, 2025
962.00
973.50
954.00
970.55
970.55
+0.19%
5,137
0.28
Oct 06, 2025
967.00
972.20
958.60
968.75
968.75
-0.75%
5,946
0.32
Oct 03, 2025
960.00
984.00
948.20
976.10
976.10
+1.31%
4,813
0.26
Oct 01, 2025
950.95
990.00
936.05
963.50
963.50
+1.32%
3,644
0.20
Sep 30, 2025
949.95
973.05
945.00
950.95
950.95
-0.81%
9,956
0.55
Sep 29, 2025
955.10
969.80
940.00
958.75
958.75
+0.38%
3,719
0.20
Sep 26, 2025
995.90
995.90
944.80
955.10
955.10
-4.10%
43,628
2.49
Sep 25, 2025
1,029.95
1,029.95
991.10
995.95
995.95
-1.54%
2,140
0.12
Sep 24, 2025
1,024.45
1,030.55
1,009.00
1,011.55
1,011.55
-1.32%
4,117
0.24
Sep 23, 2025
1,015.00
1,028.30
1,005.55
1,025.10
1,025.10
+1.51%
3,527
0.20
Sep 22, 2025
1,040.50
1,040.50
1,006.80
1,009.85
1,009.85
-1.73%
5,270
0.30
Sep 19, 2025
1,031.05
1,053.25
1,017.65
1,027.60
1,027.60
-2.88%
19,117
1.12
Sep 18, 2025
1,078.95
1,078.95
1,050.10
1,058.10
1,058.10
-0.29%
4,976
0.29
Sep 17, 2025
1,078.95
1,078.95
1,047.35
1,061.20
1,061.20
-0.34%
13,560
0.80
Sep 16, 2025
1,074.90
1,074.90
1,036.50
1,064.85
1,064.85
+2.39%
19,677
1.19
Sep 15, 2025
1,017.15
1,060.00
1,017.15
1,040.00
1,040.00
+1.78%
22,654
1.39
Sep 12, 2025
1,018.65
1,034.20
1,017.10
1,021.85
1,021.85
+0.31%
6,510
0.40
Sep 11, 2025
1,039.00
1,052.30
1,015.00
1,018.65
1,018.65
-1.95%
5,196
0.32
Sep 10, 2025
1,064.90
1,064.90
1,032.50
1,038.95
1,038.95
+0.90%
8,527
0.53
Sep 09, 2025
1,015.25
1,047.15
1,000.00
1,029.70
1,029.70
+0.04%
16,507
1.03
Sep 08, 2025
1,010.60
1,032.50
1,008.10
1,029.25
1,029.25
+0.90%
6,759
0.43
Sep 05, 2025
1,015.00
1,032.95
1,011.25
1,020.05
1,020.05
+0.54%
3,809
0.24
Sep 04, 2025
1,039.00
1,040.00
1,006.00
1,014.55
1,014.55
-1.02%
13,032
0.83
Sep 03, 2025
997.90
1,038.25
997.90
1,025.05
1,025.05
+2.09%
16,885
1.08
Sep 02, 2025
1,029.95
1,029.95
977.30
1,004.10
1,004.10
-1.65%
14,764
0.96
Sep 01, 2025
1,013.40
1,025.15
998.95
1,020.95
1,020.95
+1.13%
4,398
0.29
Aug 29, 2025
1,016.80
1,022.25
1,003.65
1,009.50
1,009.50
-0.81%
11,307
0.74
Aug 28, 2025
1,003.25
1,034.65
985.80
1,017.70
1,017.70
+0.96%
17,523
1.15
Aug 26, 2025
1,032.15
1,035.70
1,001.70
1,008.00
1,008.00
-2.34%
13,330
0.88
Aug 25, 2025
1,027.30
1,050.00
1,011.70
1,032.15
1,032.15
+1.24%
36,305
2.48
Aug 22, 2025
1,024.70
1,033.30
1,014.00
1,019.50
1,019.50
-0.36%
12,200
0.83
Aug 21, 2025
1,027.85
1,027.85
1,001.55
1,023.15
1,023.15
+2.58%
15,034
1.04
Aug 20, 2025
956.00
1,020.05
956.00
997.45
997.45
+4.41%
53,984
3.95
Aug 19, 2025
959.00
968.95
946.05
955.35
955.35
-0.38%
13,756
1.02
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis