NSE - Delayed Quote INR

Chalet Hotels Limited (CHALET.NS)

889.80
+12.65
+(1.44%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 2025870.30893.40868.05889.80889.8083,306
Jun 13, 2025857.40894.85857.40877.15877.1594,135
Jun 12, 2025912.00915.65885.55887.35887.3566,995
Jun 11, 2025910.50922.00896.60912.15912.1572,917
Jun 10, 2025932.40932.85910.65913.10913.1065,862
Jun 9, 2025923.70932.00922.05926.70926.7059,994
Jun 6, 2025922.40941.80915.65920.85920.85182,922
Jun 5, 2025918.05925.40910.55917.55917.5571,428
Jun 4, 2025917.30927.00912.05917.10917.1049,264
Jun 3, 2025928.00930.20910.55912.45912.4534,072
Jun 2, 2025917.90938.70915.70920.75920.75135,567
May 30, 2025933.05935.35913.00917.70917.70236,808
May 29, 2025939.45943.70920.30934.30934.30299,925
May 28, 2025925.20951.90908.30938.75938.75157,574
May 27, 2025920.00922.95906.00920.70920.70160,383
May 26, 2025893.60916.95890.15914.30914.30170,484
May 23, 2025885.20897.55880.00888.30888.3041,355
May 22, 2025881.00897.80877.00887.45887.4572,319
May 21, 2025890.15905.75882.00889.45889.45107,120
May 20, 2025924.45929.00890.60895.45895.4583,373
May 19, 2025902.00928.00887.05918.85918.85217,819
May 16, 2025911.00917.10895.35902.90902.90196,423
May 15, 2025921.90928.00900.20913.70913.70278,404
May 14, 2025874.00936.65866.80919.30919.30796,109
May 13, 2025885.90897.95846.40874.80874.80984,507
May 12, 2025822.00875.05811.15869.95869.95427,793
May 9, 2025793.00802.75768.40798.40798.40270,874
May 8, 2025810.75828.10790.55800.10800.1062,566
May 7, 2025788.55828.00785.00810.75810.75115,594
May 6, 2025828.60830.00802.20807.95807.95169,221
May 5, 2025811.40833.00804.80824.25824.25119,921
May 2, 2025786.30810.80780.00800.05800.05485,378
Apr 30, 2025814.40819.00785.00791.55791.55101,059
Apr 29, 2025814.60830.85813.00813.95813.9561,963
Apr 28, 2025818.05862.35802.25812.90812.90420,386
Apr 25, 2025824.20829.00801.90825.55825.55141,183
Apr 24, 2025822.20831.45819.00824.20824.2060,348
Apr 23, 2025828.00833.95813.10818.80818.8078,471
Apr 22, 2025835.00835.00819.05829.05829.0569,054
Apr 21, 2025817.20834.90812.00828.75828.75101,793
Apr 17, 2025818.00830.10803.30811.40811.40113,019
Apr 16, 2025828.50835.00819.00823.15823.1563,406
Apr 15, 2025825.35846.00822.15830.80830.80160,147
Apr 11, 2025805.95828.50798.05819.80819.80178,534
Apr 9, 2025817.50822.90792.30799.55799.5568,511
Apr 8, 2025816.95833.95810.00825.00825.0075,337
Apr 7, 2025756.95822.00753.60810.85810.85262,127
Apr 4, 2025860.05870.20813.10827.05827.05140,270
Apr 3, 2025863.00876.70856.40872.85872.85108,167
Apr 2, 2025846.75870.20832.50864.30864.30209,514
Apr 1, 2025819.90859.00815.80846.75846.75141,456
Mar 28, 2025840.00853.00814.00819.45819.45141,241
Mar 27, 2025845.00877.00835.30839.60839.60377,702
Mar 26, 2025873.15877.50837.80845.00845.00130,548
Mar 25, 2025878.00883.30850.20866.70866.70340,258
Mar 24, 2025824.00879.70818.35864.20864.20587,471
Mar 21, 2025807.90825.90797.10815.85815.85156,939
Mar 20, 2025793.95808.85789.00804.50804.50123,468
Mar 19, 2025763.00807.95763.00793.95793.95612,364
Mar 18, 2025761.85761.85761.85761.85761.85-
Mar 17, 2025766.00778.95754.00761.85761.85339,843
Mar 13, 2025780.50784.30761.20767.30767.30151,774
Mar 12, 2025776.10789.90762.00780.50780.50196,267
Mar 11, 2025781.00787.55760.70772.65772.65193,272
Mar 10, 2025790.30819.90771.55793.35793.35735,163
Mar 7, 2025770.00794.00766.05790.30790.30210,808
Mar 6, 2025779.90782.80764.25778.10778.10183,837
Mar 5, 2025747.00773.95736.55772.30772.30221,006
Mar 4, 2025740.00751.40719.50747.25747.25149,326
Mar 3, 2025743.00761.00709.00749.50749.50293,961
Feb 28, 2025726.20761.00695.00737.05737.051,100,294
Feb 27, 2025720.00744.50720.00732.35732.35358,895
Feb 25, 2025703.70726.00696.90718.60718.60747,477
Feb 24, 2025708.00717.80694.00710.20710.20541,302
Feb 21, 2025712.35724.80698.20718.20718.20164,595
Feb 20, 2025701.70714.50689.55711.75711.75230,734
Feb 19, 2025666.90706.30658.65701.70701.70258,336
Feb 18, 2025675.30678.85634.05668.05668.05404,688
Feb 17, 2025680.05695.60660.80674.85674.85524,024
Feb 14, 2025673.00703.95662.20693.65693.65779,489
Feb 13, 2025685.00702.90670.45674.70674.70152,412
Feb 12, 2025700.00704.30676.00679.80679.80316,555
Feb 11, 2025730.00740.20690.00699.35699.35193,492
Feb 10, 2025746.50746.50710.15727.90727.90232,082
Feb 7, 2025750.00759.00733.05738.25738.25298,499
Feb 6, 2025771.65780.65736.70747.55747.55471,683
Feb 5, 2025796.90799.90771.75776.50776.50479,832
Feb 4, 2025810.00822.95790.20796.90796.90256,878
Feb 3, 2025782.40843.00770.05799.70799.701,755,614
Feb 1, 2025772.00784.75754.00780.55780.55154,689
Jan 31, 2025747.00778.00745.30770.95770.95492,873
Jan 30, 2025778.00778.00741.55753.35753.35881,240
Jan 29, 2025731.20771.95731.20764.40764.40531,992
Jan 28, 2025737.55746.00706.00730.70730.70362,440
Jan 27, 2025750.05757.70718.05734.85734.85331,243
Jan 24, 2025781.90784.10749.00763.70763.70252,299
Jan 23, 2025775.60797.95770.85780.85780.85126,878
Jan 22, 2025781.05785.00768.35780.35780.35517,678
Jan 21, 2025810.85814.40774.15784.85784.85245,674
Jan 20, 2025827.00829.90795.95810.30810.30275,061
Jan 17, 2025825.00832.50811.00815.85815.85154,335
Jan 16, 2025848.90855.05816.65821.05821.05250,900
Jan 15, 2025859.60874.95836.55842.30842.30188,392
Jan 14, 2025859.00873.60844.00848.30848.30237,449
Jan 13, 2025865.00882.95848.45862.00862.00296,307
Jan 10, 2025914.00920.70872.45892.55892.55460,769
Jan 9, 2025939.00949.05914.45919.25919.25153,364
Jan 8, 2025958.00962.10937.00940.25940.25135,512
Jan 7, 2025957.95967.50943.00957.75957.75267,665
Jan 6, 20251,000.651,003.90950.15955.20955.20346,110
Jan 3, 20251,013.701,016.95988.00992.75992.75164,252
Jan 2, 20251,015.951,050.101,003.001,009.451,009.45723,479
Jan 1, 2025975.001,022.00973.551,014.701,014.70465,915
Dec 31, 2024986.00992.55952.95974.20974.20501,806
Dec 30, 2024989.10997.45977.55981.20981.20305,276
Dec 27, 2024985.001,020.00955.70989.10989.10995,193
Dec 26, 2024981.00987.55961.00975.20975.20192,015
Dec 24, 2024965.95985.00950.35980.30980.30282,715
Dec 23, 2024980.00992.45926.00961.85961.85653,105
Dec 20, 20241,004.101,010.35968.15976.70976.70359,199
Dec 19, 2024989.951,020.45982.101,007.551,007.55340,987
Dec 18, 20241,001.001,012.00981.301,001.001,001.00366,651
Dec 17, 2024976.501,007.80968.55996.75996.75750,547
Dec 16, 20241,007.551,044.90971.00975.95975.951,326,353
Dec 13, 20241,009.651,052.45959.251,007.551,007.554,105,622
Dec 12, 2024927.101,045.00927.101,017.001,017.006,402,769
Dec 11, 2024923.80939.90913.55927.10927.10406,059
Dec 10, 2024935.05939.00905.55921.80921.80453,709
Dec 9, 2024898.00972.00890.65928.55928.552,063,359
Dec 6, 2024895.90910.85892.10898.00898.00586,144
Dec 5, 2024899.50907.50886.60893.75893.75138,915
Dec 4, 2024889.95919.00889.10892.85892.85610,891
Dec 3, 2024887.40901.60877.00889.90889.90336,402
Dec 2, 2024890.00898.15877.20878.60878.60223,707
Nov 29, 2024891.50914.00885.50890.10890.10133,397
Nov 28, 2024884.55910.95878.50893.40893.40226,784
Nov 27, 2024899.85903.00876.00878.70878.7087,260
Nov 26, 2024895.15899.20876.55892.05892.05138,508
Nov 25, 2024847.35927.00847.35897.60897.602,441,698
Nov 22, 2024837.00851.20834.50842.10842.10103,442
Nov 21, 2024838.90846.45832.15842.10842.1056,681
Nov 19, 2024838.00858.00831.95838.90838.9099,639
Nov 18, 2024841.40855.20831.05844.25844.2576,102
Nov 14, 2024814.00866.00810.80844.15844.1586,110
Nov 13, 2024851.20858.00813.00818.55818.55166,205
Nov 12, 2024875.00886.45855.50858.60858.60117,135
Nov 11, 2024892.05947.00871.55885.85885.85877,793
Nov 8, 2024884.95908.00876.50892.05892.05326,398
Nov 7, 2024878.00884.80868.00881.20881.2048,224
Nov 6, 2024861.65884.55860.00873.20873.20115,529
Nov 5, 2024861.00879.00848.10861.65861.6594,439
Nov 4, 2024895.40899.20856.00866.95866.9585,796
Nov 1, 2024905.00907.85880.00895.40895.4069,996
Oct 31, 2024838.45909.70836.60870.90870.90968,740
Oct 30, 2024827.95845.00825.50840.45840.45101,986
Oct 29, 2024846.35848.00821.00831.10831.1090,687
Oct 28, 2024845.20863.05820.00833.75833.75256,796
Oct 25, 2024827.00898.00803.40844.65844.652,752,083
Oct 24, 2024840.50864.40830.00836.45836.45125,979
Oct 23, 2024855.05856.25821.00836.35836.35164,470
Oct 22, 2024866.70888.90832.00855.05855.05228,908
Oct 21, 2024873.55877.95862.10866.55866.5539,330
Oct 18, 2024861.00879.95839.95873.25873.2589,355
Oct 17, 2024888.80894.90859.00862.80862.8084,095
Oct 16, 2024899.40899.80881.05888.80888.8052,393
Oct 15, 2024887.45909.00883.60899.80899.80237,948
Oct 14, 2024890.00904.00878.35887.10887.1064,618
Oct 11, 2024885.90894.20873.60890.00890.0053,116
Oct 10, 2024891.50896.45875.10883.90883.9095,778
Oct 9, 2024882.05913.00863.30890.60890.60216,871
Oct 8, 2024836.80896.50815.15885.60885.60204,603
Oct 7, 2024860.05866.75826.00830.55830.55146,742
Oct 4, 2024855.15883.90851.35862.10862.10123,137
Oct 3, 2024864.20883.80852.95860.70860.70147,377
Oct 1, 2024871.55891.50862.00865.10865.10141,845
Sep 30, 2024892.00901.00875.55879.85879.85210,142
Sep 27, 2024878.60899.00878.60890.35890.35173,361
Sep 26, 2024891.85891.85863.05880.00880.00335,908
Sep 25, 2024918.95935.70885.55895.45895.45296,980
Sep 24, 2024890.00937.00878.50914.85914.85669,186
Sep 23, 2024892.95894.45879.95888.50888.5063,667
Sep 20, 2024885.45894.35870.05887.05887.0561,541
Sep 19, 2024868.00888.50845.80881.35881.35121,467
Sep 18, 2024881.00899.70851.95858.55858.5592,254
Sep 17, 2024883.65891.95872.40880.70880.7069,093
Sep 16, 2024888.00919.00876.70881.65881.65223,465
Sep 13, 2024900.00909.70882.55888.00888.00136,909
Sep 12, 2024887.90900.15872.00895.45895.4585,709
Sep 11, 2024901.25912.00878.00882.20882.20134,869
Sep 10, 2024881.80904.40880.35899.60899.60185,328
Sep 9, 2024886.75917.70874.85881.80881.80487,451
Sep 6, 2024900.00917.75882.40885.40885.40249,722
Sep 5, 2024875.40924.00871.05899.85899.85793,717
Sep 4, 2024867.00899.90864.10877.95877.95295,107
Sep 3, 2024855.00879.00853.20876.05876.05249,602
Sep 2, 2024856.00881.80830.00855.75855.75909,609
Aug 30, 2024802.00840.00802.00835.15835.15134,910
Aug 29, 2024800.00845.00797.00801.90801.90455,191
Aug 28, 2024818.10824.50803.20810.40810.40108,375
Aug 27, 2024830.00832.00804.05813.65813.6595,918
Aug 26, 2024800.05828.95794.05824.35824.35138,853
Aug 23, 2024792.85804.95789.55796.85796.8568,445
Aug 22, 2024774.45797.90774.45794.45794.45127,491
Aug 21, 2024767.55776.00763.20774.20774.2029,565
Aug 20, 2024778.95780.10765.00767.55767.5593,597
Aug 19, 2024820.00820.00765.45776.15776.15171,543
Aug 16, 2024763.50793.30763.50780.35780.3579,607
Aug 14, 2024776.70782.90761.00766.45766.4531,190
Aug 13, 2024790.55797.45770.00772.35772.3564,068
Aug 12, 2024787.10798.85775.00789.05789.0539,531
Aug 9, 2024794.15815.15782.10786.00786.0025,343
Aug 8, 2024800.00806.70783.50789.30789.3037,211
Aug 7, 2024788.75809.40779.95801.75801.7549,138
Aug 6, 2024795.00817.00775.10778.05778.0583,463
Aug 5, 2024801.00819.50791.55802.40802.4096,805
Aug 2, 2024829.95838.80815.40822.70822.7046,544
Aug 1, 2024843.05849.35829.15833.05833.0541,233
Jul 31, 2024852.00861.45840.10843.55843.5542,375
Jul 30, 2024831.00869.40831.00852.25852.25471,077
Jul 29, 2024840.50856.00823.15826.30826.3099,208
Jul 26, 2024825.00840.35811.05835.15835.15147,972
Jul 25, 2024843.55845.15824.05828.10828.1092,199
Jul 24, 2024815.00865.35798.25857.60857.60301,747
Jul 23, 2024824.00824.00784.75805.55805.55104,663
Jul 22, 2024765.00826.00753.65811.80811.80687,490
Jul 19, 2024765.05777.40754.05765.45765.4598,778
Jul 18, 2024784.40784.40760.25770.35770.35314,896
Jul 16, 2024795.90803.80772.00780.65780.65285,248
Jul 15, 2024824.25832.80783.00792.05792.05291,088
Jul 12, 2024838.00840.40820.55822.20822.2050,860
Jul 11, 2024843.00853.65831.50836.25836.2540,285
Jul 10, 2024843.00850.50831.05841.45841.4547,928
Jul 9, 2024848.75864.70840.00842.90842.90178,361
Jul 8, 2024861.15870.00841.65844.70844.7047,827
Jul 5, 2024852.50858.00844.00849.75849.7553,904
Jul 4, 2024855.00858.00841.95851.50851.50219,912
Jul 3, 2024850.60862.00846.65857.75857.7585,578
Jul 2, 2024869.00909.90842.00849.00849.001,064,844
Jul 1, 2024804.45874.90803.25861.35861.35263,497
Jun 28, 2024807.45820.00800.10803.35803.3556,614
Jun 27, 2024814.05832.00801.40806.95806.9581,814
Jun 26, 2024830.55833.95809.20813.95813.9556,675
Jun 25, 2024848.90848.90825.55830.50830.5052,473
Jun 24, 2024848.80870.00834.50842.15842.15221,720
Jun 21, 2024829.70854.60803.00835.35835.35487,169
Jun 20, 2024802.45830.35800.50823.25823.2587,303
Jun 19, 2024814.00820.00796.85802.45802.45246,927
Jun 18, 2024830.00843.95808.90818.25818.25145,098

Related Tickers

EIHAHOTELS.NS EIH Associated Hotels Limited
378.40
+0.57%
 
THELEELA.NS SCHLOSS BANGALORE LIMITED
400.05
-0.57%
 
INDHOTEL.BO The Indian Hotels Company Limited
755.20
+2.99%
 
INDHOTEL.NS The Indian Hotels Company Limited
754.90
+2.69%