Chalet Hotels

Chalet Hotels Ltd Historical Data

NSEBSE

₹896.8

(-0.34%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	948.95	957.2	932.45	949.6	22,691	35,10,01,952.9	2,31,534
24-Oct-2025	953.4	957.9	935.15	941.25	8,167	6,97,65,303.35	37,556
27-Oct-2025	937	950	933.55	945.4	8,031	6,18,01,054.65	34,177
28-Oct-2025	945.4	946.55	923	930.45	11,675	12,33,06,679.5	66,878
29-Oct-2025	938	954.1	927.7	950.75	9,529	9,65,40,879.4	62,441
30-Oct-2025	955	967.7	948.65	965.55	6,951	7,84,03,678.55	43,210
31-Oct-2025	970.6	977.7	939.85	949.75	13,944	14,22,84,996	67,308
03-Nov-2025	946	970	946	958.2	11,480	8,83,72,394.85	45,157
04-Nov-2025	964.9	970.05	950.25	962.15	21,323	29,61,04,816.55	1,78,090
06-Nov-2025	959.9	959.9	910.2	929.15	30,133	45,90,10,658.3	2,79,214
07-Nov-2025	925	925.55	907	915.85	12,727	24,23,60,208.55	1,94,610
10-Nov-2025	900.5	909.1	891.85	903.65	13,623	14,92,99,525.1	96,394
11-Nov-2025	900	905.4	889.45	892.85	17,871	27,46,06,499.3	2,14,506
12-Nov-2025	892.85	917.8	892.7	907.1	7,791	11,38,57,847	80,944
13-Nov-2025	907.1	908.3	886.4	888.4	7,327	14,57,84,295.3	1,30,669
14-Nov-2025	888.5	890.5	879	884.05	15,632	13,18,07,397.95	75,104
17-Nov-2025	883	886.8	869.05	870.95	10,739	9,01,45,833.6	46,322
18-Nov-2025	873.9	884	863.3	875.35	8,692	7,25,20,604.5	41,851
19-Nov-2025	875.2	890.5	875	885.95	8,815	6,74,17,705.75	44,769
20-Nov-2025	889.9	901	883.45	899.9	10,570	13,37,71,801.65	69,466
21-Nov-2025	904.55	905	883.35	896.8	10,693	10,37,57,059.95	62,907