NSE · CHALET · stock
Chalet Hotels Limited (CHALET) stock price history
Every NSE trading session of Chalet Hotels Limited from Feb 7, 2019 to Sep 28, 2026: 1,890 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHALET adjusted close, 2019 to 2026
- ₹1,062
- All time high, 2025
- ₹990.77
- 52 week high, ₹690.56 low
- 1,890
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CHALET key facts
- Chalet Hotels Limited (CHALET) closed at ₹868.95 on Sep 28, 2026 on NSE.
- CHALET's all time high close is ₹1,062, set on Sep 16, 2025; its all time low close is ₹100.17 on May 29, 2020.
- CHALET's 52 week range is ₹690.56 to ₹990.77.
- CHALET returned -8.9% over the year to Sep 28, 2026 and +269.6% over five years.
- Since Feb 7, 2019 CHALET returned +199%, +15.4% a year compounded.
- CHALET's deepest drawdown was -73.1% from Nov 21, 2019 to May 29, 2020.
- DataCedar holds 1,890 daily sessions of CHALET history from Feb 7, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHALET price chart, 2019 to 2026
CHALET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +6.2% |
| 6 months | +20.0% |
| Year to date | +0.6% |
| 1 year | -8.9% |
| 3 years | +58.3% |
| 5 years | +269.6% |
| 10 years | n/a |
| Since Feb 7, 2019 | +198.6% |
| Compound annual growth, 7.6 years | +15.4% |
CHALET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,062 on Sep 16, 2025
- All time low close
- ₹100.17 on May 29, 2020
- 52 week high
- ₹990.77 on Oct 1, 2025
- 52 week low
- ₹690.56 on Mar 30, 2026
- Deepest drawdown
- -73.1% from Nov 21, 2019 to May 29, 2020, recovered Oct 4, 2022
- Best single session
- +20.0% on Jun 1, 2020
- Worst single session
- -14.4% on Nov 26, 2021
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2019
- 3.0×
- Best calendar year
- 2023, +100%
- Worst calendar year
- 2020, -47%
CHALET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Feb 7, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹875.00 | ₹938.88 | ₹690.56 | ₹868.95 | -0.1% | 27.9M | 187 |
| 2025 | ₹972.81 | ₹1,080 | ₹632.62 | ₹869.56 | -10.5% | 71.3M | 249 |
| 2024 | ₹697.43 | ₹1,050 | ₹668.49 | ₹972.01 | +39.9% | 87.8M | 246 |
| 2023 | ₹348.71 | ₹716.59 | ₹326.27 | ₹694.88 | +100.4% | 60.9M | 245 |
| 2022 | ₹213.97 | ₹409.08 | ₹212.32 | ₹346.77 | +61.1% | 95.7M | 248 |
| 2021 | ₹184.98 | ₹292.14 | ₹122.37 | ₹215.31 | +17.7% | 112.6M | 248 |
| 2020 | ₹349.31 | ₹379.10 | ₹99.38 | ₹182.99 | -47.4% | 64.1M | 251 |
| 2019 | ₹293.34 | ₹401.10 | ₹249.44 | ₹348.17 | n/a | 28.7M | 216 |
CHALET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹868.95 | -3.8% |
| August 2026 | ₹902.92 | +11.4% |
| July 2026 | ₹810.47 | -0.4% |
| June 2026 | ₹813.97 | +3.9% |
| May 2026 | ₹783.70 | +3.6% |
| April 2026 | ₹756.83 | +7.9% |
| March 2026 | ₹701.50 | -13.1% |
| February 2026 | ₹807.18 | -7.2% |
| January 2026 | ₹870.20 | +0.1% |
| December 2025 | ₹869.56 | -1.8% |
| November 2025 | ₹885.39 | -6.6% |
| October 2025 | ₹947.62 | -0.2% |
About the CHALET data
Daily bars. 1,890 sessions from Feb 7, 2019 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHALET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- CFEL Confidence Futuristic Energetech Limited
- CGCL Capri Global Capital Limited
- CGPOWER CG Power and Industrial Solutions Limited
- CGVAK CG Vak Software & Exports Limited
- CHAMBLFERT Chambal Fertilizers & Chemicals Limited
- CHEMBOND Chembond Material Technologies Limited
- CHEMBONDCH Chembond Chemicals Limited
- CHEMCON Chemcon Speciality Chemicals Limited
Common questions
CHALET share price history
