Chalet Hotels

Chalet Hotels Ltd Historical Data

NSEBSE

₹820.05

(-2.42%)

Jan 23, 2026|03:47:29 PM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	886.15	890.3	867	873.05	7,188	8,58,33,956.7	64,941
26-Dec-2025	869.5	875.7	865	866.55	7,165	5,48,89,134.35	31,043
29-Dec-2025	865.05	875.1	857	871.4	7,780	9,34,96,729.3	75,237
30-Dec-2025	868.05	871.8	858	864.55	12,963	11,89,22,221.75	84,356
31-Dec-2025	864	880.5	860.85	870.55	10,235	38,91,68,438.3	4,01,648
01-Jan-2026	876	902.5	871.85	899.7	28,572	57,62,82,975	4,55,548
02-Jan-2026	899	914	891.05	902.5	25,002	26,89,99,789.55	1,58,350
05-Jan-2026	902.35	902.4	872.1	874.6	19,541	16,85,93,775.6	1,08,703
06-Jan-2026	876	879.2	867.45	870.95	18,658	24,67,63,816.15	2,02,086
07-Jan-2026	872.8	897.9	860	878.9	17,678	30,86,89,334.5	2,14,517
08-Jan-2026	874.9	884.6	865.4	874	8,808	6,78,86,644	36,352
09-Jan-2026	870	888	864.35	870.95	7,625	5,36,22,877.8	22,727
12-Jan-2026	865.5	868.25	851	862.1	8,463	6,38,85,902.15	35,956
13-Jan-2026	862.95	883.4	862.95	874.5	5,539	6,04,35,946.45	31,649
14-Jan-2026	865.3	886.3	865.3	881.85	7,239	9,68,53,364.4	74,784
16-Jan-2026	877.25	892	871.3	877.3	10,214	36,21,43,456	3,26,757
19-Jan-2026	872	879.7	861.25	874.55	8,888	7,97,73,209.3	44,011
20-Jan-2026	875.8	877.15	843	846.5	11,858	12,66,51,828.65	76,019
21-Jan-2026	850	852.35	807.65	840	21,503	23,28,19,896.1	1,33,502
22-Jan-2026	844.4	853.45	834.8	840.4	10,389	7,59,46,380.2	51,238