Price Data Selection & Download
Chalet Hotels Share Price All Time Records & Statistics (Feb 2019 - Apr 2026)
1777 daily OHLCV records on NSE from Feb. 2019 to April 2026. See CHALET price to book ratio to compare market price against book value per share.
Share Price All Time High
₹1082.00
August 01, 2025
NSE Exchange
Share Price All Time Low
₹99.60
May 29, 2020
NSE Exchange
Highest Volume Trading Day
9,860,855
September 27, 2021 • ₹239.35
NSE Exchange
Share Price History Data (Feb 2019 - Apr 2026)
CHALET daily open, high, low, close and volume (OHLCV) on NSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹797.05 | ₹798.55 | ₹769.00 | ₹771.40 | 89,496 |
| 2026-04-28 | ₹788.00 | ₹793.45 | ₹782.00 | ₹785.30 | 62,626 |
| 2026-04-27 | ₹798.90 | ₹813.40 | ₹788.35 | ₹791.65 | 132,401 |
| 2026-04-24 | ₹790.85 | ₹802.00 | ₹772.00 | ₹797.60 | 158,024 |
| 2026-04-23 | ₹809.95 | ₹817.95 | ₹781.80 | ₹788.45 | 93,245 |
| 2026-04-22 | ₹803.35 | ₹820.05 | ₹798.80 | ₹809.95 | 89,320 |
| 2026-04-21 | ₹793.00 | ₹808.15 | ₹784.35 | ₹803.35 | 92,292 |
| 2026-04-20 | ₹777.00 | ₹794.00 | ₹766.50 | ₹787.50 | 177,487 |
| 2026-04-17 | ₹770.10 | ₹783.55 | ₹765.55 | ₹779.95 | 65,475 |
| 2026-04-16 | ₹773.00 | ₹788.00 | ₹762.50 | ₹768.65 | 40,042 |
| 2026-04-15 | ₹762.00 | ₹788.00 | ₹762.00 | ₹774.35 | 155,434 |
| 2026-04-13 | ₹748.30 | ₹770.00 | ₹743.00 | ₹759.50 | 56,145 |
| 2026-04-10 | ₹760.00 | ₹779.00 | ₹756.00 | ₹770.20 | 62,202 |
| 2026-04-09 | ₹766.10 | ₹771.05 | ₹751.30 | ₹754.40 | 46,234 |
| 2026-04-08 | ₹750.00 | ₹776.00 | ₹745.00 | ₹766.10 | 334,556 |
| 2026-04-07 | ₹724.00 | ₹742.00 | ₹715.00 | ₹738.85 | 90,412 |
| 2026-04-06 | ₹723.05 | ₹735.00 | ₹712.90 | ₹731.95 | 53,332 |
| 2026-04-02 | ₹713.00 | ₹733.00 | ₹696.35 | ₹728.50 | 48,865 |
| 2026-04-01 | ₹710.05 | ₹729.00 | ₹707.50 | ₹717.75 | 179,230 |
| 2026-03-30 | ₹718.85 | ₹718.85 | ₹691.35 | ₹702.30 | 259,506 |
| 2026-03-27 | ₹728.50 | ₹729.95 | ₹709.55 | ₹724.95 | 264,913 |
| 2026-03-25 | ₹727.00 | ₹744.90 | ₹722.15 | ₹739.40 | 87,482 |
| 2026-03-24 | ₹719.30 | ₹728.70 | ₹705.05 | ₹721.00 | 110,156 |
| 2026-03-23 | ₹713.50 | ₹719.65 | ₹698.40 | ₹712.75 | 172,572 |
| 2026-03-20 | ₹736.90 | ₹744.75 | ₹711.00 | ₹723.50 | 399,501 |
| 2026-03-19 | ₹745.15 | ₹754.30 | ₹728.30 | ₹733.05 | 176,567 |
| 2026-03-18 | ₹717.90 | ₹754.45 | ₹717.50 | ₹750.80 | 162,630 |
| 2026-03-17 | ₹724.80 | ₹736.00 | ₹714.10 | ₹717.40 | 131,634 |
| 2026-03-16 | ₹735.00 | ₹736.15 | ₹713.00 | ₹724.25 | 107,884 |
| 2026-03-13 | ₹768.80 | ₹770.00 | ₹728.00 | ₹733.40 | 69,514 |
| 2026-03-12 | ₹772.00 | ₹779.65 | ₹746.10 | ₹774.55 | 103,498 |
| 2026-03-11 | ₹749.95 | ₹778.30 | ₹738.10 | ₹774.95 | 272,078 |
| 2026-03-10 | ₹744.95 | ₹764.25 | ₹730.30 | ₹742.85 | 67,081 |
| 2026-03-09 | ₹758.00 | ₹758.00 | ₹727.00 | ₹734.80 | 113,578 |
| 2026-03-06 | ₹770.50 | ₹771.35 | ₹760.00 | ₹763.85 | 160,235 |
| 2026-03-05 | ₹757.00 | ₹774.70 | ₹743.30 | ₹771.65 | 206,784 |
| 2026-03-04 | ₹771.00 | ₹776.65 | ₹745.20 | ₹757.00 | 154,240 |
| 2026-03-02 | ₹772.05 | ₹793.50 | ₹770.00 | ₹784.50 | 579,942 |
| 2026-02-27 | ₹825.00 | ₹829.70 | ₹800.00 | ₹808.10 | 105,208 |
| 2026-02-26 | ₹831.80 | ₹834.70 | ₹822.70 | ₹824.85 | 30,539 |
| 2026-02-25 | ₹844.95 | ₹846.40 | ₹805.60 | ₹829.05 | 279,638 |
| 2026-02-24 | ₹862.50 | ₹867.00 | ₹842.00 | ₹843.75 | 57,727 |
| 2026-02-23 | ₹868.70 | ₹871.30 | ₹858.20 | ₹862.50 | 24,698 |
| 2026-02-20 | ₹859.75 | ₹867.90 | ₹844.00 | ₹863.85 | 67,807 |
| 2026-02-19 | ₹868.20 | ₹877.30 | ₹852.25 | ₹862.10 | 188,631 |
| 2026-02-18 | ₹879.80 | ₹879.80 | ₹866.05 | ₹870.65 | 42,324 |
| 2026-02-17 | ₹853.00 | ₹884.00 | ₹850.85 | ₹872.30 | 78,542 |
| 2026-02-16 | ₹854.10 | ₹865.60 | ₹838.00 | ₹862.40 | 74,483 |
| 2026-02-13 | ₹877.00 | ₹877.00 | ₹851.30 | ₹858.40 | 65,289 |
| 2026-02-12 | ₹878.70 | ₹885.00 | ₹865.55 | ₹877.10 | 95,531 |
| 2026-02-11 | ₹882.35 | ₹883.95 | ₹865.00 | ₹878.70 | 48,691 |
| 2026-02-10 | ₹869.75 | ₹886.00 | ₹864.55 | ₹882.35 | 102,713 |
| 2026-02-09 | ₹864.40 | ₹869.00 | ₹851.00 | ₹867.35 | 49,632 |
| 2026-02-06 | ₹847.30 | ₹853.45 | ₹837.00 | ₹849.05 | 45,315 |
| 2026-02-05 | ₹874.05 | ₹875.40 | ₹847.30 | ₹851.70 | 103,430 |
| 2026-02-04 | ₹899.90 | ₹899.90 | ₹863.40 | ₹870.85 | 132,978 |
| 2026-02-03 | ₹865.00 | ₹914.00 | ₹848.00 | ₹895.65 | 365,343 |
| 2026-02-02 | ₹856.20 | ₹864.00 | ₹832.85 | ₹856.00 | 102,871 |
| 2026-02-01 | ₹871.30 | ₹874.85 | ₹852.00 | ₹856.20 | 20,735 |
| 2026-01-30 | ₹837.00 | ₹873.80 | ₹828.05 | ₹871.20 | 136,912 |
| 2026-01-29 | ₹827.75 | ₹839.60 | ₹817.80 | ₹836.40 | 52,399 |
| 2026-01-28 | ₹819.80 | ₹837.40 | ₹815.70 | ₹824.25 | 69,714 |
| 2026-01-27 | ₹812.60 | ₹822.85 | ₹803.00 | ₹818.50 | 76,568 |
| 2026-01-23 | ₹842.10 | ₹843.90 | ₹812.30 | ₹820.05 | 51,531 |
| 2026-01-22 | ₹844.40 | ₹853.45 | ₹834.80 | ₹840.40 | 89,915 |
| 2026-01-21 | ₹850.00 | ₹852.35 | ₹807.65 | ₹840.00 | 282,326 |
| 2026-01-20 | ₹875.80 | ₹877.15 | ₹843.00 | ₹846.50 | 147,686 |
| 2026-01-19 | ₹872.00 | ₹879.70 | ₹861.25 | ₹874.55 | 91,484 |
| 2026-01-16 | ₹877.25 | ₹892.00 | ₹871.30 | ₹877.30 | 408,832 |
| 2026-01-14 | ₹865.30 | ₹886.30 | ₹865.30 | ₹881.85 | 110,118 |
| 2026-01-13 | ₹862.95 | ₹883.40 | ₹862.95 | ₹874.50 | 69,047 |
| 2026-01-12 | ₹865.50 | ₹868.25 | ₹851.00 | ₹862.10 | 74,332 |
| 2026-01-09 | ₹870.00 | ₹888.00 | ₹864.35 | ₹870.95 | 61,135 |
| 2026-01-08 | ₹874.90 | ₹884.60 | ₹865.40 | ₹874.00 | 77,671 |
| 2026-01-07 | ₹872.80 | ₹897.90 | ₹860.00 | ₹878.90 | 351,713 |
| 2026-01-06 | ₹876.00 | ₹879.20 | ₹867.45 | ₹870.95 | 283,382 |
| 2026-01-05 | ₹902.35 | ₹902.40 | ₹872.10 | ₹874.60 | 191,187 |
| 2026-01-02 | ₹899.00 | ₹914.00 | ₹891.05 | ₹902.50 | 298,116 |
| 2026-01-01 | ₹876.00 | ₹902.50 | ₹871.85 | ₹899.70 | 648,535 |
Chalet Hotels Share Price Performance Analysis (Feb 2019 - Apr 2026)
CHALET price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.26%
₹899.70 → ₹771.40
Year to Date
Price Volatility
7.18%
Low Volatility
Year to Date
Average Daily Volume
142,802
Year to Date Average
NSE Exchange
Chalet Hotels Share Price History – Frequently Asked Questions
Common questions about CHALET historical data and records.
What is the all-time high share price of Chalet Hotels (CHALET)?
The all-time high share price of Chalet Hotels was ₹1082.0 recorded on August 01, 2025 on the NSE exchange.
What is the all-time low share price of Chalet Hotels (CHALET)?
The all-time low share price of Chalet Hotels was ₹99.6 recorded on May 29, 2020 on the NSE exchange.
How can I download CHALET historical share price data?
You can download Chalet Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHALET shares?
The highest trading volume day for Chalet Hotels was 9,860,855 shares traded on September 27, 2021 on the NSE exchange, with share price at ₹239.35.