NSE - Delayed Quote
INR
Chalet Hotels Limited (CHALET.NS)
821.45
+15.80
(+1.96%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
807.30
820.85
793.30
805.65
805.65
248,811
Oct 29, 2026
802.00
819.60
780.50
815.45
815.45
127,576
Oct 28, 2026
812.30
820.45
797.55
802.50
802.50
45,750
Oct 27, 2026
798.00
814.90
785.45
812.30
812.30
45,328
Oct 26, 2026
776.95
801.80
764.10
798.40
798.40
102,013
Oct 23, 2026
820.00
825.25
782.35
789.40
789.40
138,352
Oct 22, 2026
825.00
827.60
812.00
819.20
819.20
78,891
Oct 21, 2026
835.00
843.45
820.80
829.20
829.20
81,448
Oct 19, 2026
850.25
858.85
834.80
842.70
842.70
67,634
Oct 16, 2026
846.00
852.95
829.50
850.25
850.25
35,310
Oct 15, 2026
824.00
848.00
814.10
842.60
842.60
113,927
Oct 14, 2026
809.65
827.00
809.65
820.70
820.70
59,298
Oct 13, 2026
829.80
829.80
803.05
814.30
814.30
46,984
Oct 12, 2026
834.00
834.00
816.90
825.80
825.80
72,425
Oct 9, 2026
823.90
830.25
815.00
820.90
820.90
89,647
Oct 8, 2026
848.00
848.05
818.80
825.55
825.55
102,997
Oct 7, 2026
818.20
851.95
817.55
847.40
847.40
186,088
Oct 6, 2026
841.50
844.00
816.10
818.20
818.20
83,301
Oct 5, 2026
836.80
844.40
825.25
841.45
841.45
136,588
Oct 1, 2026
845.00
845.60
818.00
830.25
830.25
142,586
Sep 30, 2026
849.90
861.95
831.00
845.20
845.20
132,305
Sep 29, 2026
861.50
893.95
830.20
840.75
840.75
1,019,411
Sep 28, 2026
872.00
887.85
862.90
868.95
868.95
69,472
Sep 25, 2026
894.00
896.10
876.10
881.35
881.35
71,076
Sep 24, 2026
884.00
897.00
866.60
894.90
894.90
129,562
Sep 23, 2026
875.00
904.40
871.20
884.05
884.05
188,427
Sep 22, 2026
858.05
888.90
857.00
872.35
872.35
141,251
Sep 21, 2026
864.00
865.60
854.60
860.05
860.05
34,551
Sep 18, 2026
845.00
874.25
839.55
865.65
865.65
566,679
Sep 17, 2026
840.00
855.80
840.00
842.30
842.30
28,195
Sep 16, 2026
841.00
854.60
828.15
844.10
844.10
83,424
Sep 15, 2026
872.00
881.90
839.10
845.15
845.15
51,795
Sep 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
865.00
884.45
856.05
877.25
877.25
133,609
Sep 10, 2026
889.70
896.10
863.20
875.55
874.55
119,737
Sep 9, 2026
890.00
899.25
885.00
889.70
888.68
87,296
Sep 8, 2026
907.35
907.35
885.65
897.75
896.72
180,696
Sep 7, 2026
900.00
913.45
893.10
908.75
907.71
144,926
Sep 4, 2026
890.00
904.00
888.05
896.75
895.73
87,842
Sep 3, 2026
905.00
905.00
889.50
890.75
889.73
44,753
Sep 2, 2026
897.55
904.70
884.50
897.95
896.92
70,205
Sep 1, 2026
903.00
939.95
891.10
897.50
896.47
988,080
Aug 31, 2026
900.10
919.95
891.20
903.95
902.92
220,262
Aug 28, 2026
906.00
925.10
894.75
901.20
900.17
204,227
Aug 27, 2026
912.00
913.15
890.50
910.30
909.26
122,466
Aug 26, 2026
903.80
923.95
892.60
912.45
911.41
548,294
Aug 25, 2026
871.35
905.00
860.55
894.05
893.03
1,031,889
Aug 24, 2026
861.90
879.95
851.50
869.55
868.56
253,127
Aug 21, 2026
852.60
867.20
846.05
861.95
860.97
104,668
Aug 20, 2026
851.60
859.00
840.00
852.90
851.93
66,506
Aug 19, 2026
835.00
855.00
821.15
848.05
847.08
98,895
Aug 18, 2026
847.75
848.75
826.00
834.45
833.50
57,779
Aug 17, 2026
825.05
848.00
817.40
844.70
843.74
91,599
Aug 14, 2026
826.00
828.00
814.35
825.10
824.16
71,318
Aug 13, 2026
821.00
829.00
821.00
823.75
822.81
36,098
Aug 12, 2026
817.20
827.00
811.80
822.20
821.26
79,279
Aug 11, 2026
844.60
848.00
815.00
821.20
820.26
154,118
Aug 10, 2026
862.90
862.90
832.05
837.10
836.14
188,004
Aug 7, 2026
860.00
861.20
851.05
859.70
858.72
51,018
Aug 6, 2026
837.00
869.00
831.90
863.10
862.11
178,373
Aug 5, 2026
828.15
844.55
820.10
839.65
838.69
143,694
Aug 4, 2026
821.50
837.85
815.00
825.65
824.71
116,249
Aug 3, 2026
811.40
828.45
807.95
821.50
820.56
69,654
Jul 31, 2026
806.75
813.90
792.85
811.40
810.47
82,504
Jul 30, 2026
804.00
813.25
785.05
805.00
804.08
270,058
Jul 29, 2026
851.00
858.00
821.55
836.70
835.74
99,579
Jul 28, 2026
840.00
851.65
832.00
844.15
843.19
107,976
Jul 27, 2026
818.95
847.85
818.95
846.50
845.53
81,960
Jul 24, 2026
817.30
824.30
808.35
814.40
813.47
36,008
Jul 23, 2026
822.00
829.40
815.00
819.95
819.01
88,193
Jul 22, 2026
833.65
837.70
820.00
822.45
821.51
46,365
Jul 21, 2026
867.00
867.00
837.05
839.95
838.99
53,993
Jul 20, 2026
864.80
864.80
848.00
856.00
855.02
97,284
Jul 17, 2026
874.00
874.00
857.20
862.60
861.61
43,312
Jul 16, 2026
865.00
874.90
854.95
871.95
870.95
156,959
Jul 15, 2026
855.95
863.00
845.00
860.45
859.47
138,550
Jul 14, 2026
840.80
856.00
834.50
854.20
853.22
167,009
Jul 13, 2026
830.00
853.00
826.00
847.75
846.78
128,351
Jul 10, 2026
823.40
842.00
811.30
839.75
838.79
161,525
Jul 9, 2026
803.85
822.95
797.25
819.05
818.11
72,149
Jul 8, 2026
818.00
818.00
786.90
799.90
798.99
116,718
Jul 7, 2026
839.35
850.00
815.00
817.80
816.87
107,282
Jul 6, 2026
839.90
839.90
822.05
826.90
825.96
77,531
Jul 3, 2026
840.00
843.40
829.00
834.70
833.75
60,229
Jul 2, 2026
819.80
840.00
819.65
837.10
836.14
205,795
Jul 1, 2026
819.25
835.00
808.35
819.65
818.71
63,319
Jun 30, 2026
814.70
820.00
806.10
814.90
813.97
128,116
Jun 29, 2026
818.90
818.90
803.60
813.50
812.57
205,603
Jun 25, 2026
831.40
831.45
813.35
818.95
818.01
158,859
Jun 24, 2026
810.90
835.00
810.90
826.75
825.81
168,883
Jun 23, 2026
824.05
828.65
801.05
810.10
809.17
97,658
Jun 22, 2026
810.00
829.80
800.80
824.05
823.11
207,482
Jun 19, 2026
778.00
809.90
769.80
802.35
801.43
522,669
Jun 18, 2026
781.00
783.85
764.15
776.65
775.76
75,582
Jun 17, 2026
760.00
784.00
751.40
781.00
780.11
226,436
Jun 16, 2026
759.95
770.60
751.00
756.40
755.54
143,844
Jun 15, 2026
750.00
759.90
743.70
749.35
748.49
751,393
Jun 12, 2026
727.55
746.85
720.35
730.70
729.87
548,990
Jun 11, 2026
736.45
743.60
723.70
725.25
724.42
85,386
Jun 10, 2026
764.70
774.30
741.00
743.90
743.05
72,467
Jun 9, 2026
752.40
763.65
748.75
759.60
758.73
214,396
Jun 8, 2026
774.10
774.10
747.00
750.65
749.79
73,877
Jun 5, 2026
774.00
786.25
754.00
777.45
776.56
288,277
Jun 4, 2026
771.00
782.50
766.15
774.75
773.87
41,077
Jun 3, 2026
776.45
782.05
766.60
773.20
772.32
27,339
Jun 2, 2026
780.25
788.00
765.00
782.10
781.21
106,792
Jun 1, 2026
786.00
793.95
771.80
780.25
779.36
47,172
May 29, 2026
810.00
810.00
775.00
784.60
783.70
159,390
May 27, 2026
788.70
805.00
782.00
799.90
798.99
113,268
May 26, 2026
794.90
807.50
787.00
788.70
787.80
82,910
May 25, 2026
808.00
808.50
784.30
794.90
793.99
91,172
May 22, 2026
801.40
801.40
789.00
795.05
794.14
45,646
May 21, 2026
809.50
809.50
795.30
801.40
800.48
97,510
May 20, 2026
799.05
805.00
789.00
800.10
799.19
71,855
May 19, 2026
787.00
807.85
780.10
800.95
800.04
159,144
May 18, 2026
773.75
794.15
756.40
789.85
788.95
98,462
May 15, 2026
755.00
802.95
737.10
784.65
783.75
660,839
May 14, 2026
748.90
765.45
743.95
752.75
751.89
50,525
May 13, 2026
765.75
765.75
736.00
744.00
743.15
260,708
May 12, 2026
777.00
780.40
755.00
759.15
758.28
41,129
May 11, 2026
789.20
789.20
767.85
781.10
780.21
68,361
May 8, 2026
791.15
794.00
778.15
789.20
788.30
54,870
May 7, 2026
796.00
797.95
783.25
791.15
790.25
83,402
May 6, 2026
758.20
798.00
754.35
788.15
787.25
460,172
May 5, 2026
758.20
760.15
745.10
749.85
748.99
94,279
May 4, 2026
750.00
769.70
745.35
754.45
753.59
91,646
Apr 30, 2026
771.40
774.70
754.30
757.70
756.83
78,706
Apr 29, 2026
797.05
798.55
769.00
771.40
770.52
89,496
Apr 28, 2026
788.00
793.45
782.00
785.30
784.40
62,626
Apr 27, 2026
798.90
813.40
788.35
791.65
790.75
132,401
Apr 24, 2026
790.85
802.00
772.00
797.60
796.69
158,024
Apr 23, 2026
809.95
817.95
781.80
788.45
787.55
93,245
Apr 22, 2026
803.35
820.05
798.80
809.95
809.02
89,320
Apr 21, 2026
793.00
808.15
784.35
803.35
802.43
92,292
Apr 20, 2026
777.00
794.00
766.50
787.50
786.60
177,487
Apr 17, 2026
770.10
783.55
765.55
779.95
779.06
65,475
Apr 16, 2026
773.00
788.00
762.50
768.65
767.77
40,042
Apr 15, 2026
762.00
788.00
762.00
774.35
773.47
155,434
Apr 13, 2026
748.30
770.00
743.00
759.50
758.63
56,145
Apr 10, 2026
760.00
779.00
756.00
770.20
769.32
62,202
Apr 9, 2026
766.10
771.05
751.30
754.40
753.54
46,234
Apr 8, 2026
750.00
776.00
745.00
766.10
765.22
334,556
Apr 7, 2026
724.00
742.00
715.00
738.85
738.01
90,412
Apr 6, 2026
723.05
735.00
712.90
731.95
731.11
53,332
Apr 2, 2026
713.00
733.00
696.35
728.50
727.67
48,865
Apr 1, 2026
710.05
729.00
707.50
717.75
716.93
179,230
Mar 30, 2026
718.85
718.85
691.35
702.30
701.50
259,506
Mar 27, 2026
728.50
729.95
709.55
724.95
724.12
264,913
Mar 25, 2026
727.00
744.90
722.15
739.40
738.56
87,482
Mar 24, 2026
719.30
728.70
705.05
721.00
720.18
110,156
Mar 23, 2026
713.50
719.65
698.40
712.75
711.94
172,572
Mar 20, 2026
736.90
744.75
711.00
723.50
722.67
399,501
Mar 19, 2026
745.15
754.30
728.30
733.05
732.21
176,567
Mar 18, 2026
717.90
754.45
717.50
750.80
749.94
162,630
Mar 17, 2026
724.80
736.00
714.10
717.40
716.58
131,634
Mar 16, 2026
735.00
736.15
713.00
724.25
723.42
107,884
Mar 13, 2026
768.80
770.00
728.00
733.40
732.56
69,514
Mar 12, 2026
772.00
779.65
746.10
774.55
773.67
103,498
Mar 11, 2026
749.95
778.30
738.10
774.95
774.06
272,078
Mar 10, 2026
744.95
764.25
730.30
742.85
742.00
67,081
Mar 9, 2026
758.00
758.00
727.00
734.80
733.96
113,578
Mar 6, 2026
770.50
771.35
760.00
763.85
762.98
160,235
Mar 5, 2026
757.00
774.70
743.30
771.65
770.77
206,784
Mar 4, 2026
771.00
776.65
745.20
757.00
756.14
154,240
Mar 2, 2026
772.05
793.50
770.00
784.50
783.60
579,942
Feb 27, 2026
825.00
829.70
800.00
808.10
807.18
105,208
Feb 26, 2026
831.80
834.70
822.70
824.85
823.91
30,539
Feb 25, 2026
844.95
846.40
805.60
829.05
828.10
279,638
Feb 24, 2026
862.50
867.00
842.00
843.75
842.79
57,727
Feb 23, 2026
868.70
871.30
858.20
862.50
861.51
24,698
Feb 20, 2026
859.75
867.90
844.00
863.85
862.86
67,807
Feb 19, 2026
868.20
877.30
852.25
862.10
861.12
188,631
Feb 18, 2026
879.80
879.80
866.05
870.65
869.66
42,324
Feb 17, 2026
853.00
884.00
850.85
872.30
871.30
78,542
Feb 16, 2026
854.10
865.60
838.00
862.40
861.42
74,483
Feb 13, 2026
877.00
877.00
851.30
858.40
857.42
65,289
Feb 12, 2026
878.70
885.00
865.55
877.10
876.10
95,531
Feb 11, 2026
882.35
883.95
865.00
878.70
877.70
48,691
Feb 10, 2026
869.75
886.00
864.55
882.35
881.34
102,713
Feb 9, 2026
864.40
869.00
851.00
867.35
866.36
49,632
Feb 6, 2026
847.30
853.45
837.00
849.05
848.08
45,315
Feb 5, 2026
874.05
875.40
847.30
851.70
850.73
103,430
Feb 4, 2026
899.90
899.90
863.40
870.85
869.86
132,978
Feb 3, 2026
865.00
914.00
848.00
895.65
894.63
365,343
Feb 2, 2026
856.20
864.00
832.85
856.00
855.02
102,871
Jan 30, 2026
837.00
873.80
828.05
871.20
870.20
136,912
Jan 29, 2026
827.75
839.60
817.80
836.40
835.44
52,399
Jan 28, 2026
819.80
837.40
815.70
824.25
823.31
69,714
Jan 27, 2026
812.60
822.85
803.00
818.50
817.57
76,568
Jan 23, 2026
842.10
843.90
812.30
820.05
819.11
51,531
Jan 22, 2026
844.40
853.45
834.80
840.40
839.44
89,915
Jan 21, 2026
850.00
852.35
807.65
840.00
839.04
282,326
Jan 20, 2026
875.80
877.15
843.00
846.50
845.53
147,686
Jan 19, 2026
872.00
879.70
861.25
874.55
873.55
91,484
Jan 16, 2026
877.25
892.00
871.30
877.30
876.30
408,832
Jan 15, 2026
881.85
881.85
881.85
881.85
880.84
-
Jan 14, 2026
865.30
886.30
865.30
881.85
880.84
110,118
Jan 13, 2026
862.95
883.40
862.95
874.50
873.50
69,047
Jan 12, 2026
865.50
868.25
851.00
862.10
861.12
74,332
Jan 9, 2026
870.00
888.00
864.35
870.95
869.96
61,135
Jan 8, 2026
874.90
884.60
865.40
874.00
873.00
77,671
Jan 7, 2026
872.80
897.90
860.00
878.90
877.90
351,713
Jan 6, 2026
876.00
879.20
867.45
870.95
869.96
283,382
Jan 5, 2026
902.35
902.40
872.10
874.60
873.60
191,187
Jan 2, 2026
899.00
914.00
891.05
902.50
901.47
298,116
Jan 1, 2026
876.00
902.50
871.85
899.70
898.67
648,535
Dec 31, 2025
864.00
880.50
860.85
870.55
869.56
447,614
Dec 30, 2025
868.05
871.80
858.00
864.55
863.56
137,645
Dec 29, 2025
865.05
875.10
857.00
871.40
870.40
108,036
Dec 26, 2025
869.50
875.70
865.00
866.55
865.56
63,260
Dec 24, 2025
886.15
890.30
867.00
873.05
872.05
97,681
Dec 23, 2025
871.00
904.00
865.50
886.15
885.14
296,869
Dec 22, 2025
873.05
875.70
862.35
865.70
864.71
95,055
Dec 19, 2025
860.00
876.60
856.35
871.10
870.11
54,251
Dec 18, 2025
870.00
870.00
851.00
856.55
855.57
179,149
Dec 17, 2025
879.95
884.00
864.00
866.45
865.46
73,194
Dec 16, 2025
891.00
892.90
870.00
878.65
877.65
125,824
Dec 15, 2025
900.00
901.95
881.50
894.40
893.38
88,509
Dec 12, 2025
888.70
903.05
884.30
900.20
899.17
60,768
Dec 11, 2025
884.95
896.60
867.70
885.55
884.54
141,831
Dec 10, 2025
879.25
891.90
878.00
884.95
883.94
93,615
Dec 9, 2025
890.00
893.60
871.10
879.20
878.20
396,340
Dec 8, 2025
898.00
898.00
888.60
892.55
891.53
125,332
Dec 5, 2025
904.00
909.70
886.25
898.45
897.42
110,517
Dec 4, 2025
912.00
915.45
891.25
897.00
895.98
103,979
Dec 3, 2025
899.00
919.00
889.05
911.20
910.16
1,040,839
Dec 2, 2025
900.00
901.50
876.20
879.95
878.95
135,127
Dec 1, 2025
894.40
903.00
887.05
897.10
896.08
73,623
Nov 28, 2025
902.00
904.00
882.10
886.40
885.39
260,322
Nov 27, 2025
876.70
900.00
875.45
896.05
895.03
97,368
Nov 26, 2025
889.65
889.65
872.50
876.70
875.70
70,685
Nov 25, 2025
880.00
886.85
875.00
881.90
880.89
25,586
Nov 24, 2025
904.00
908.00
875.65
882.30
881.29
72,160
Nov 21, 2025
904.55
905.00
883.35
896.80
895.78
115,786
Nov 20, 2025
889.90
901.00
883.45
899.90
898.87
149,232
Nov 19, 2025
875.20
890.50
875.00
885.95
884.94
76,250
Nov 18, 2025
873.90
884.00
863.30
875.35
874.35
83,142
Nov 17, 2025
883.00
886.80
869.05
870.95
869.96
103,085
Nov 14, 2025
888.50
890.50
879.00
884.05
883.04
148,963
Nov 13, 2025
907.10
908.30
886.40
888.40
887.39
162,451
Nov 12, 2025
892.85
917.80
892.70
907.10
906.06
125,837
Nov 11, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
900.00
905.40
889.45
892.85
891.83
306,963
Nov 10, 2025
900.50
909.10
891.85
903.65
901.62
165,872
Nov 7, 2025
925.00
925.55
907.00
915.85
913.79
265,422
Nov 6, 2025
959.90
959.90
910.20
929.15
927.06
494,236
Nov 4, 2025
964.90
970.05
950.25
962.15
959.99
307,616
Nov 3, 2025
946.00
970.00
946.00
958.20
956.05
91,856
