Comparing Back to the side-by-side chart ↗
CHALET.NS (CHALET.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 850.25 | 858.85 | 834.80 | 842.70 | -0.89% | 67,634 |
| 2026-10-16 | 846.00 | 852.95 | 829.50 | 850.25 | +0.91% | 35,310 |
| 2026-10-15 | 824.00 | 848.00 | 814.10 | 842.60 | +2.67% | 113,927 |
| 2026-10-14 | 809.65 | 827.00 | 809.65 | 820.70 | +0.79% | 59,298 |
| 2026-10-13 | 829.80 | 829.80 | 803.05 | 814.30 | -1.39% | 46,984 |
| 2026-10-12 | 834.00 | 834.00 | 816.90 | 825.80 | +0.60% | 72,425 |
| 2026-10-09 | 823.90 | 830.25 | 815.00 | 820.90 | -0.56% | 89,647 |
| 2026-10-08 | 848.00 | 848.05 | 818.80 | 825.55 | -2.58% | 102,997 |
| 2026-10-07 | 818.20 | 851.95 | 817.55 | 847.40 | +3.57% | 186,088 |
| 2026-10-06 | 841.50 | 844.00 | 816.10 | 818.20 | -2.76% | 83,301 |
| 2026-10-05 | 836.80 | 844.40 | 825.25 | 841.45 | +1.35% | 136,588 |
| 2026-10-01 | 845.00 | 845.60 | 818.00 | 830.25 | -1.77% | 142,586 |
| 2026-09-30 | 849.90 | 861.95 | 831.00 | 845.20 | +0.53% | 132,305 |
| 2026-09-29 | 861.50 | 893.95 | 830.20 | 840.75 | -3.25% | 1,019,411 |
| 2026-09-28 | 872.00 | 887.85 | 862.90 | 868.95 | -1.41% | 69,472 |
| 2026-09-25 | 894.00 | 896.10 | 876.10 | 881.35 | -1.51% | 71,076 |
| 2026-09-24 | 884.00 | 897.00 | 866.60 | 894.90 | +1.23% | 129,562 |
| 2026-09-23 | 875.00 | 904.40 | 871.20 | 884.05 | +1.34% | 188,427 |
| 2026-09-22 | 858.05 | 888.90 | 857.00 | 872.35 | +1.43% | 141,251 |
| 2026-09-21 | 864.00 | 865.60 | 854.60 | 860.05 | -0.65% | 34,551 |
| 2026-09-18 | 845.00 | 874.25 | 839.55 | 865.65 | +2.77% | 566,679 |
| 2026-09-17 | 840.00 | 855.80 | 840.00 | 842.30 | -0.21% | 28,195 |
| 2026-09-16 | 841.00 | 854.60 | 828.15 | 844.10 | -0.12% | 83,424 |
| 2026-09-15 | 872.00 | 881.90 | 839.10 | 845.15 | -3.66% | 51,795 |
| 2026-09-11 | 865.00 | 884.45 | 856.05 | 877.25 | +0.19% | 133,609 |
| 2026-09-10 | 889.70 | 896.10 | 863.20 | 875.55 | -1.59% | 119,737 |
| 2026-09-09 | 890.00 | 899.25 | 885.00 | 889.70 | -0.90% | 87,296 |
| 2026-09-08 | 907.35 | 907.35 | 885.65 | 897.75 | -1.21% | 180,696 |
| 2026-09-07 | 900.00 | 913.45 | 893.10 | 908.75 | +1.34% | 144,926 |
| 2026-09-04 | 890.00 | 904.00 | 888.05 | 896.75 | +0.67% | 87,842 |
| 2026-09-03 | 905.00 | 905.00 | 889.50 | 890.75 | -0.80% | 44,753 |
| 2026-09-02 | 897.55 | 904.70 | 884.50 | 897.95 | +0.05% | 70,205 |
| 2026-09-01 | 903.00 | 939.95 | 891.10 | 897.50 | -0.71% | 988,080 |
| 2026-08-31 | 900.10 | 919.95 | 891.20 | 903.95 | +0.31% | 220,262 |
| 2026-08-28 | 906.00 | 925.10 | 894.75 | 901.20 | -1.00% | 204,227 |
| 2026-08-27 | 912.00 | 913.15 | 890.50 | 910.30 | -0.24% | 122,466 |
| 2026-08-26 | 903.80 | 923.95 | 892.60 | 912.45 | +2.06% | 548,294 |
| 2026-08-25 | 871.35 | 905.00 | 860.55 | 894.05 | +2.82% | 1,031,889 |
| 2026-08-24 | 861.90 | 879.95 | 851.50 | 869.55 | +0.88% | 253,127 |
| 2026-08-21 | 852.60 | 867.20 | 846.05 | 861.95 | +1.06% | 104,668 |
| 2026-08-20 | 851.60 | 859.00 | 840.00 | 852.90 | +0.57% | 66,506 |
| 2026-08-19 | 835.00 | 855.00 | 821.15 | 848.05 | +1.63% | 98,895 |
| 2026-08-18 | 847.75 | 848.75 | 826.00 | 834.45 | -1.21% | 57,779 |
| 2026-08-17 | 825.05 | 848.00 | 817.40 | 844.70 | +2.38% | 91,599 |
| 2026-08-14 | 826.00 | 828.00 | 814.35 | 825.10 | +0.16% | 71,318 |
| 2026-08-13 | 821.00 | 829.00 | 821.00 | 823.75 | +0.19% | 36,098 |
| 2026-08-12 | 817.20 | 827.00 | 811.80 | 822.20 | +0.12% | 79,279 |
| 2026-08-11 | 844.60 | 848.00 | 815.00 | 821.20 | -1.90% | 154,118 |
| 2026-08-10 | 862.90 | 862.90 | 832.05 | 837.10 | -2.63% | 188,004 |
| 2026-08-07 | 860.00 | 861.20 | 851.05 | 859.70 | -0.39% | 51,018 |
| 2026-08-06 | 837.00 | 869.00 | 831.90 | 863.10 | +2.79% | 178,373 |
| 2026-08-05 | 828.15 | 844.55 | 820.10 | 839.65 | +1.70% | 143,694 |
| 2026-08-04 | 821.50 | 837.85 | 815.00 | 825.65 | +0.51% | 116,249 |
| 2026-08-03 | 811.40 | 828.45 | 807.95 | 821.50 | +1.24% | 69,654 |
| 2026-07-31 | 806.75 | 813.90 | 792.85 | 811.40 | +0.80% | 82,504 |
| 2026-07-30 | 804.00 | 813.25 | 785.05 | 805.00 | -3.79% | 270,058 |
| 2026-07-29 | 851.00 | 858.00 | 821.55 | 836.70 | -0.88% | 99,579 |
| 2026-07-28 | 840.00 | 851.65 | 832.00 | 844.15 | -0.28% | 107,976 |
| 2026-07-27 | 818.95 | 847.85 | 818.95 | 846.50 | +3.94% | 81,960 |
| 2026-07-24 | 817.30 | 824.30 | 808.35 | 814.40 | -0.68% | 36,008 |
| 2026-07-23 | 822.00 | 829.40 | 815.00 | 819.95 | -0.30% | 88,193 |
| 2026-07-22 | 833.65 | 837.70 | 820.00 | 822.45 | -2.08% | 46,365 |
| 2026-07-21 | 867.00 | 867.00 | 837.05 | 839.95 | -1.87% | 53,993 |
| 2026-07-20 | 864.80 | 864.80 | 848.00 | 856.00 | -0.77% | 97,284 |
| 2026-07-17 | 874.00 | 874.00 | 857.20 | 862.60 | -1.07% | 43,312 |
| 2026-07-16 | 865.00 | 874.90 | 854.95 | 871.95 | +1.34% | 156,959 |
| 2026-07-15 | 855.95 | 863.00 | 845.00 | 860.45 | +0.73% | 138,550 |
| 2026-07-14 | 840.80 | 856.00 | 834.50 | 854.20 | +0.76% | 167,009 |
| 2026-07-13 | 830.00 | 853.00 | 826.00 | 847.75 | +0.95% | 128,351 |
| 2026-07-10 | 823.40 | 842.00 | 811.30 | 839.75 | +2.53% | 161,525 |
| 2026-07-09 | 803.85 | 822.95 | 797.25 | 819.05 | +2.39% | 72,149 |
| 2026-07-08 | 818.00 | 818.00 | 786.90 | 799.90 | -2.19% | 116,718 |
| 2026-07-07 | 839.35 | 850.00 | 815.00 | 817.80 | -1.10% | 107,282 |
| 2026-07-06 | 839.90 | 839.90 | 822.05 | 826.90 | -0.93% | 77,531 |
| 2026-07-03 | 840.00 | 843.40 | 829.00 | 834.70 | -0.29% | 60,229 |
| 2026-07-02 | 819.80 | 840.00 | 819.65 | 837.10 | +2.13% | 205,795 |
| 2026-07-01 | 819.25 | 835.00 | 808.35 | 819.65 | +0.58% | 63,319 |
| 2026-06-30 | 814.70 | 820.00 | 806.10 | 814.90 | +0.17% | 128,116 |
| 2026-06-29 | 818.90 | 818.90 | 803.60 | 813.50 | -0.67% | 205,603 |
| 2026-06-25 | 831.40 | 831.45 | 813.35 | 818.95 | -0.94% | 158,859 |
| 2026-06-24 | 810.90 | 835.00 | 810.90 | 826.75 | +2.06% | 168,883 |
| 2026-06-23 | 824.05 | 828.65 | 801.05 | 810.10 | -1.69% | 97,658 |
| 2026-06-22 | 810.00 | 829.80 | 800.80 | 824.05 | +2.70% | 207,482 |
| 2026-06-19 | 778.00 | 809.90 | 769.80 | 802.35 | +3.31% | 522,669 |
| 2026-06-18 | 781.00 | 783.85 | 764.15 | 776.65 | -0.56% | 75,582 |
| 2026-06-17 | 760.00 | 784.00 | 751.40 | 781.00 | +3.25% | 226,436 |
| 2026-06-16 | 759.95 | 770.60 | 751.00 | 756.40 | +0.94% | 143,844 |
| 2026-06-15 | 750.00 | 759.90 | 743.70 | 749.35 | +2.55% | 751,393 |
| 2026-06-12 | 727.55 | 746.85 | 720.35 | 730.70 | +0.75% | 548,990 |
| 2026-06-11 | 736.45 | 743.60 | 723.70 | 725.25 | -2.51% | 85,386 |
| 2026-06-10 | 764.70 | 774.30 | 741.00 | 743.90 | -2.07% | 72,467 |
| 2026-06-09 | 752.40 | 763.65 | 748.75 | 759.60 | +1.19% | 214,396 |
| 2026-06-08 | 774.10 | 774.10 | 747.00 | 750.65 | -3.45% | 73,877 |
| 2026-06-05 | 774.00 | 786.25 | 754.00 | 777.45 | +0.35% | 288,277 |
| 2026-06-04 | 771.00 | 782.50 | 766.15 | 774.75 | +0.20% | 41,077 |
| 2026-06-03 | 776.45 | 782.05 | 766.60 | 773.20 | -1.14% | 27,339 |
| 2026-06-02 | 780.25 | 788.00 | 765.00 | 782.10 | +0.24% | 106,792 |
| 2026-06-01 | 786.00 | 793.95 | 771.80 | 780.25 | -0.55% | 47,172 |
| 2026-05-29 | 810.00 | 810.00 | 775.00 | 784.60 | -1.91% | 159,390 |
| 2026-05-27 | 788.70 | 805.00 | 782.00 | 799.90 | +1.42% | 113,268 |
| 2026-05-26 | 794.90 | 807.50 | 787.00 | 788.70 | -0.78% | 82,910 |
| 2026-05-25 | 808.00 | 808.50 | 784.30 | 794.90 | -0.02% | 91,172 |
| 2026-05-22 | 801.40 | 801.40 | 789.00 | 795.05 | -0.79% | 45,646 |
| 2026-05-21 | 809.50 | 809.50 | 795.30 | 801.40 | +0.16% | 97,510 |
| 2026-05-20 | 799.05 | 805.00 | 789.00 | 800.10 | -0.11% | 71,855 |
| 2026-05-19 | 787.00 | 807.85 | 780.10 | 800.95 | +1.41% | 159,144 |
| 2026-05-18 | 773.75 | 794.15 | 756.40 | 789.85 | +0.66% | 98,462 |
| 2026-05-15 | 755.00 | 802.95 | 737.10 | 784.65 | +4.24% | 660,839 |
| 2026-05-14 | 748.90 | 765.45 | 743.95 | 752.75 | +1.18% | 50,525 |
| 2026-05-13 | 765.75 | 765.75 | 736.00 | 744.00 | -2.00% | 260,708 |
| 2026-05-12 | 777.00 | 780.40 | 755.00 | 759.15 | -2.81% | 41,129 |
| 2026-05-11 | 789.20 | 789.20 | 767.85 | 781.10 | -1.03% | 68,361 |
| 2026-05-08 | 791.15 | 794.00 | 778.15 | 789.20 | -0.25% | 54,870 |
| 2026-05-07 | 796.00 | 797.95 | 783.25 | 791.15 | +0.38% | 83,402 |
| 2026-05-06 | 758.20 | 798.00 | 754.35 | 788.15 | +5.11% | 460,172 |
| 2026-05-05 | 758.20 | 760.15 | 745.10 | 749.85 | -0.61% | 94,279 |
| 2026-05-04 | 750.00 | 769.70 | 745.35 | 754.45 | -0.43% | 91,646 |
| 2026-04-30 | 771.40 | 774.70 | 754.30 | 757.70 | -1.78% | 78,706 |
| 2026-04-29 | 797.05 | 798.55 | 769.00 | 771.40 | -1.77% | 89,496 |
| 2026-04-28 | 788.00 | 793.45 | 782.00 | 785.30 | -0.80% | 62,626 |
| 2026-04-27 | 798.90 | 813.40 | 788.35 | 791.65 | -0.75% | 132,401 |
| 2026-04-24 | 790.85 | 802.00 | 772.00 | 797.60 | +1.16% | 158,024 |
| 2026-04-23 | 809.95 | 817.95 | 781.80 | 788.45 | -2.65% | 93,245 |
| 2026-04-22 | 803.35 | 820.05 | 798.80 | 809.95 | +0.82% | 89,320 |
| 2026-04-21 | 793.00 | 808.15 | 784.35 | 803.35 | +2.01% | 92,292 |
| 2026-04-20 | 777.00 | 794.00 | 766.50 | 787.50 | +0.97% | 177,487 |
| 2026-04-17 | 770.10 | 783.55 | 765.55 | 779.95 | +1.47% | 65,475 |
| 2026-04-16 | 773.00 | 788.00 | 762.50 | 768.65 | -0.74% | 40,042 |
| 2026-04-15 | 762.00 | 788.00 | 762.00 | 774.35 | +1.96% | 155,434 |
| 2026-04-13 | 748.30 | 770.00 | 743.00 | 759.50 | -1.39% | 56,145 |
| 2026-04-10 | 760.00 | 779.00 | 756.00 | 770.20 | +2.09% | 62,202 |
| 2026-04-09 | 766.10 | 771.05 | 751.30 | 754.40 | -1.53% | 46,234 |
| 2026-04-08 | 750.00 | 776.00 | 745.00 | 766.10 | +3.69% | 334,556 |
| 2026-04-07 | 724.00 | 742.00 | 715.00 | 738.85 | +0.94% | 90,412 |
| 2026-04-06 | 723.05 | 735.00 | 712.90 | 731.95 | +0.47% | 53,332 |
| 2026-04-02 | 713.00 | 733.00 | 696.35 | 728.50 | +1.50% | 48,865 |
| 2026-04-01 | 710.05 | 729.00 | 707.50 | 717.75 | +2.20% | 179,230 |
| 2026-03-30 | 718.85 | 718.85 | 691.35 | 702.30 | -3.12% | 259,506 |
| 2026-03-27 | 728.50 | 729.95 | 709.55 | 724.95 | -1.95% | 264,913 |
| 2026-03-25 | 727.00 | 744.90 | 722.15 | 739.40 | +2.55% | 87,482 |
| 2026-03-24 | 719.30 | 728.70 | 705.05 | 721.00 | +1.16% | 110,156 |
| 2026-03-23 | 713.50 | 719.65 | 698.40 | 712.75 | -1.49% | 172,572 |
| 2026-03-20 | 736.90 | 744.75 | 711.00 | 723.50 | -1.30% | 399,501 |
| 2026-03-19 | 745.15 | 754.30 | 728.30 | 733.05 | -2.36% | 176,567 |
| 2026-03-18 | 717.90 | 754.45 | 717.50 | 750.80 | +4.66% | 162,630 |
| 2026-03-17 | 724.80 | 736.00 | 714.10 | 717.40 | -0.95% | 131,634 |
| 2026-03-16 | 735.00 | 736.15 | 713.00 | 724.25 | -1.25% | 107,884 |
| 2026-03-13 | 768.80 | 770.00 | 728.00 | 733.40 | -5.31% | 69,514 |
| 2026-03-12 | 772.00 | 779.65 | 746.10 | 774.55 | -0.05% | 103,498 |
| 2026-03-11 | 749.95 | 778.30 | 738.10 | 774.95 | +4.32% | 272,078 |
| 2026-03-10 | 744.95 | 764.25 | 730.30 | 742.85 | +1.10% | 67,081 |
| 2026-03-09 | 758.00 | 758.00 | 727.00 | 734.80 | -3.80% | 113,578 |
| 2026-03-06 | 770.50 | 771.35 | 760.00 | 763.85 | -1.01% | 160,235 |
| 2026-03-05 | 757.00 | 774.70 | 743.30 | 771.65 | +1.94% | 206,784 |
| 2026-03-04 | 771.00 | 776.65 | 745.20 | 757.00 | -3.51% | 154,240 |
| 2026-03-02 | 772.05 | 793.50 | 770.00 | 784.50 | -2.92% | 579,942 |
| 2026-02-27 | 825.00 | 829.70 | 800.00 | 808.10 | -2.03% | 105,208 |
| 2026-02-26 | 831.80 | 834.70 | 822.70 | 824.85 | -0.51% | 30,539 |
| 2026-02-25 | 844.95 | 846.40 | 805.60 | 829.05 | -1.74% | 279,638 |
| 2026-02-24 | 862.50 | 867.00 | 842.00 | 843.75 | -2.17% | 57,727 |
| 2026-02-23 | 868.70 | 871.30 | 858.20 | 862.50 | -0.16% | 24,698 |
| 2026-02-20 | 859.75 | 867.90 | 844.00 | 863.85 | +0.20% | 67,807 |
| 2026-02-19 | 868.20 | 877.30 | 852.25 | 862.10 | -0.98% | 188,631 |
| 2026-02-18 | 879.80 | 879.80 | 866.05 | 870.65 | -0.19% | 42,324 |
| 2026-02-17 | 853.00 | 884.00 | 850.85 | 872.30 | +1.15% | 78,542 |
| 2026-02-16 | 854.10 | 865.60 | 838.00 | 862.40 | +0.47% | 74,483 |
| 2026-02-13 | 877.00 | 877.00 | 851.30 | 858.40 | -2.13% | 65,289 |
| 2026-02-12 | 878.70 | 885.00 | 865.55 | 877.10 | -0.18% | 95,531 |
| 2026-02-11 | 882.35 | 883.95 | 865.00 | 878.70 | -0.41% | 48,691 |
| 2026-02-10 | 869.75 | 886.00 | 864.55 | 882.35 | +1.73% | 102,713 |
| 2026-02-09 | 864.40 | 869.00 | 851.00 | 867.35 | +2.16% | 49,632 |
| 2026-02-06 | 847.30 | 853.45 | 837.00 | 849.05 | -0.31% | 45,315 |
| 2026-02-05 | 874.05 | 875.40 | 847.30 | 851.70 | -2.20% | 103,430 |
| 2026-02-04 | 899.90 | 899.90 | 863.40 | 870.85 | -2.77% | 132,978 |
| 2026-02-03 | 865.00 | 914.00 | 848.00 | 895.65 | +4.63% | 365,343 |
| 2026-02-02 | 856.20 | 864.00 | 832.85 | 856.00 | -1.74% | 102,871 |
| 2026-01-30 | 837.00 | 873.80 | 828.05 | 871.20 | +4.16% | 136,912 |
| 2026-01-29 | 827.75 | 839.60 | 817.80 | 836.40 | +1.47% | 52,399 |
| 2026-01-28 | 819.80 | 837.40 | 815.70 | 824.25 | +0.70% | 69,714 |
| 2026-01-27 | 812.60 | 822.85 | 803.00 | 818.50 | -0.19% | 76,568 |
| 2026-01-23 | 842.10 | 843.90 | 812.30 | 820.05 | -2.42% | 51,531 |
| 2026-01-22 | 844.40 | 853.45 | 834.80 | 840.40 | +0.05% | 89,915 |
| 2026-01-21 | 850.00 | 852.35 | 807.65 | 840.00 | -0.77% | 282,326 |
| 2026-01-20 | 875.80 | 877.15 | 843.00 | 846.50 | -3.21% | 147,686 |
| 2026-01-19 | 872.00 | 879.70 | 861.25 | 874.55 | -0.31% | 91,484 |
| 2026-01-16 | 877.25 | 892.00 | 871.30 | 877.30 | -0.52% | 408,832 |
| 2026-01-15 | 881.85 | 881.85 | 881.85 | 881.85 | +0.00% | 0 |
| 2026-01-14 | 865.30 | 886.30 | 865.30 | 881.85 | +0.84% | 110,118 |
| 2026-01-13 | 862.95 | 883.40 | 862.95 | 874.50 | +1.44% | 69,047 |
| 2026-01-12 | 865.50 | 868.25 | 851.00 | 862.10 | -1.02% | 74,332 |
| 2026-01-09 | 870.00 | 888.00 | 864.35 | 870.95 | -0.35% | 61,135 |
| 2026-01-08 | 874.90 | 884.60 | 865.40 | 874.00 | -0.56% | 77,671 |
| 2026-01-07 | 872.80 | 897.90 | 860.00 | 878.90 | +0.91% | 351,713 |
| 2026-01-06 | 876.00 | 879.20 | 867.45 | 870.95 | -0.42% | 283,382 |
| 2026-01-05 | 902.35 | 902.40 | 872.10 | 874.60 | -3.09% | 191,187 |
| 2026-01-02 | 899.00 | 914.00 | 891.05 | 902.50 | +0.31% | 298,116 |
| 2026-01-01 | 876.00 | 902.50 | 871.85 | 899.70 | +3.35% | 648,535 |
| 2025-12-31 | 864.00 | 880.50 | 860.85 | 870.55 | +0.69% | 447,614 |
| 2025-12-30 | 868.05 | 871.80 | 858.00 | 864.55 | -0.79% | 137,645 |
| 2025-12-29 | 865.05 | 875.10 | 857.00 | 871.40 | +0.56% | 108,036 |
| 2025-12-26 | 869.50 | 875.70 | 865.00 | 866.55 | -0.74% | 63,260 |
| 2025-12-24 | 886.15 | 890.30 | 867.00 | 873.05 | -1.48% | 97,681 |
| 2025-12-23 | 871.00 | 904.00 | 865.50 | 886.15 | +2.36% | 296,869 |
| 2025-12-22 | 873.05 | 875.70 | 862.35 | 865.70 | -0.62% | 95,055 |
| 2025-12-19 | 860.00 | 876.60 | 856.35 | 871.10 | +1.70% | 54,251 |
| 2025-12-18 | 870.00 | 870.00 | 851.00 | 856.55 | -1.14% | 179,149 |
| 2025-12-17 | 879.95 | 884.00 | 864.00 | 866.45 | -1.39% | 73,194 |
| 2025-12-16 | 891.00 | 892.90 | 870.00 | 878.65 | -1.76% | 125,824 |
| 2025-12-15 | 900.00 | 901.95 | 881.50 | 894.40 | -0.64% | 88,509 |
| 2025-12-12 | 888.70 | 903.05 | 884.30 | 900.20 | +1.65% | 60,768 |
| 2025-12-11 | 884.95 | 896.60 | 867.70 | 885.55 | +0.07% | 141,831 |
| 2025-12-10 | 879.25 | 891.90 | 878.00 | 884.95 | +0.65% | 93,615 |
| 2025-12-09 | 890.00 | 893.60 | 871.10 | 879.20 | -1.50% | 396,340 |
| 2025-12-08 | 898.00 | 898.00 | 888.60 | 892.55 | -0.66% | 125,332 |
| 2025-12-05 | 904.00 | 909.70 | 886.25 | 898.45 | +0.16% | 110,517 |
| 2025-12-04 | 912.00 | 915.45 | 891.25 | 897.00 | -1.56% | 103,979 |
| 2025-12-03 | 899.00 | 919.00 | 889.05 | 911.20 | +3.55% | 1,040,839 |
| 2025-12-02 | 900.00 | 901.50 | 876.20 | 879.95 | -1.91% | 135,127 |
| 2025-12-01 | 894.40 | 903.00 | 887.05 | 897.10 | +1.21% | 73,623 |
| 2025-11-28 | 902.00 | 904.00 | 882.10 | 886.40 | -1.08% | 260,322 |
| 2025-11-27 | 876.70 | 900.00 | 875.45 | 896.05 | +2.21% | 97,368 |
| 2025-11-26 | 889.65 | 889.65 | 872.50 | 876.70 | -0.59% | 70,685 |
| 2025-11-25 | 880.00 | 886.85 | 875.00 | 881.90 | -0.05% | 25,586 |
| 2025-11-24 | 904.00 | 908.00 | 875.65 | 882.30 | -1.62% | 72,160 |
| 2025-11-21 | 904.55 | 905.00 | 883.35 | 896.80 | -0.34% | 115,786 |
| 2025-11-20 | 889.90 | 901.00 | 883.45 | 899.90 | +1.57% | 149,232 |
| 2025-11-19 | 875.20 | 890.50 | 875.00 | 885.95 | +1.21% | 76,250 |
| 2025-11-18 | 873.90 | 884.00 | 863.30 | 875.35 | +0.51% | 83,142 |
| 2025-11-17 | 883.00 | 886.80 | 869.05 | 870.95 | -1.48% | 103,085 |
| 2025-11-14 | 888.50 | 890.50 | 879.00 | 884.05 | -0.49% | 148,963 |
| 2025-11-13 | 907.10 | 908.30 | 886.40 | 888.40 | -2.06% | 162,451 |
| 2025-11-12 | 892.85 | 917.80 | 892.70 | 907.10 | +1.60% | 125,837 |
| 2025-11-11 | 900.00 | 905.40 | 889.45 | 892.85 | -1.20% | 306,963 |
| 2025-11-10 | 900.50 | 909.10 | 891.85 | 903.65 | -1.33% | 165,872 |
| 2025-11-07 | 925.00 | 925.55 | 907.00 | 915.85 | -1.43% | 265,422 |
| 2025-11-06 | 959.90 | 959.90 | 910.20 | 929.15 | -3.43% | 494,236 |
| 2025-11-04 | 964.90 | 970.05 | 950.25 | 962.15 | +0.41% | 307,616 |
| 2025-11-03 | 946.00 | 970.00 | 946.00 | 958.20 | +0.89% | 91,856 |
| 2025-10-31 | 970.60 | 977.70 | 939.85 | 949.75 | -1.64% | 148,351 |
| 2025-10-30 | 955.00 | 967.70 | 948.65 | 965.55 | +1.56% | 81,508 |
| 2025-10-29 | 938.00 | 954.10 | 927.70 | 950.75 | +2.18% | 102,269 |
| 2025-10-28 | 945.40 | 946.55 | 923.00 | 930.45 | -1.58% | 132,585 |
| 2025-10-27 | 937.00 | 950.00 | 933.55 | 945.40 | +0.44% | 65,699 |
| 2025-10-24 | 953.40 | 957.90 | 935.15 | 941.25 | -0.88% | 73,807 |
| 2025-10-23 | 948.95 | 957.20 | 932.45 | 949.60 | +0.13% | 370,258 |
| 2025-10-21 | 958.00 | 968.70 | 941.30 | 948.35 | -0.46% | 54,655 |
| 2025-10-20 | 976.00 | 979.80 | 945.90 | 952.70 | -2.39% | 135,983 |
| 2025-10-17 | 970.00 | 989.00 | 962.00 | 976.00 | +0.63% | 238,441 |
| 2025-10-16 | 945.00 | 973.00 | 943.05 | 969.90 | +3.65% | 261,023 |
| 2025-10-15 | 910.40 | 939.70 | 905.00 | 935.75 | +2.78% | 164,005 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+11.75%). Pire mois : Janv (-13.59%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de CHALET.NS (CHALET.NS) ?
842.70 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CHALET.NS ?
Plus haut à 979.80 et plus bas à 691.35 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de CHALET.NS ?
Historiquement, le mois le plus fort de CHALET.NS a été Août (moyenne +11.75%) et le plus faible Janv (moyenne -13.59%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.