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 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
Aug 18, 2025
940.00
967.50
925.30
959.00
959.00
+2.79%
49,333
3.84
Aug 14, 2025
902.00
938.00
897.45
932.95
932.95
+4.28%
50,378
4.16
Aug 13, 2025
883.35
900.00
874.75
894.70
894.70
+2.19%
21,839
1.83
Aug 12, 2025
879.95
887.00
869.55
875.50
875.50
+0.59%
20,716
1.77
Aug 11, 2025
867.50
879.25
866.10
870.35
870.35
+0.31%
6,006
0.51
Aug 08, 2025
876.05
885.55
861.25
867.70
867.70
-1.13%
25,992
2.22
Aug 07, 2025
860.70
883.00
854.10
877.60
877.60
+0.76%
29,378
2.51
Aug 06, 2025
896.95
896.95
851.55
871.00
871.00
-0.33%
19,520
1.70
Aug 05, 2025
894.25
899.20
871.40
873.90
873.90
-2.48%
15,524
1.37
Aug 04, 2025
907.00
936.00
884.65
896.15
896.15
+0.76%
49,406
4.60
Aug 01, 2025
1,049.90
1,080.00
865.60
889.40
889.40
-2.30%
342,007
63.63
Jul 31, 2025
888.00
918.45
884.15
910.30
910.30
+1.70%
2,455
0.45
Jul 30, 2025
900.00
907.90
890.00
895.05
895.05
-0.52%
4,340
0.78
Jul 29, 2025
895.55
909.55
892.40
899.70
899.70
+0.17%
1,598
0.28
Jul 28, 2025
919.90
928.75
897.50
898.15
898.15
-2.36%
4,071
0.72
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