Chalet Hotels

Chalet Hotels Ltd Historical Data

NSEBSE

₹854.9

(-0.13%)

Feb 3, 2026|09:44:58 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jan-2026	842.1	843.9	812.3	820.05	6,422	4,25,13,056.95	33,011
27-Jan-2026	812.6	822.85	803	818.5	9,452	6,22,72,368.5	33,773
28-Jan-2026	819.8	837.4	815.7	824.25	8,842	5,76,30,815.55	32,068
29-Jan-2026	827.75	839.6	817.8	836.4	6,535	4,34,41,828.95	27,583
30-Jan-2026	837	873.8	828.05	871.2	12,289	11,77,58,274.9	69,637
01-Feb-2026	871.3	874.85	852	856.2	3,146	1,78,65,845.55	7,640
02-Feb-2026	856.2	864	832.85	856	11,656	8,68,60,063.6	48,482