Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,815.30
-10.15 (-0.56%)
At close: Dec 31, 2025
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,792.30 | 1,832.00 | 1,792.30 | 1,815.30 | 1,815.30 | -0.56% | 1,503 |
| Dec 30, 2025 | 1,844.55 | 1,851.55 | 1,800.00 | 1,825.45 | 1,825.45 | -1.03% | 48,589 |
| Dec 29, 2025 | 1,929.05 | 1,929.05 | 1,830.10 | 1,844.50 | 1,844.50 | -0.73% | 61,651 |
| Dec 26, 2025 | 1,902.80 | 1,915.10 | 1,854.00 | 1,858.15 | 1,858.15 | -2.25% | 5,128 |
| Dec 24, 2025 | 1,869.50 | 1,908.00 | 1,850.00 | 1,900.95 | 1,900.95 | 1.68% | 8,200 |
| Dec 23, 2025 | 1,818.00 | 1,908.55 | 1,818.00 | 1,869.45 | 1,869.45 | 3.20% | 7,382 |
| Dec 22, 2025 | 1,805.50 | 1,832.70 | 1,805.50 | 1,811.50 | 1,811.50 | -1.03% | 3,445 |
| Dec 19, 2025 | 1,802.25 | 1,840.85 | 1,801.05 | 1,830.30 | 1,830.30 | 1.60% | 1,853 |
| Dec 18, 2025 | 1,848.85 | 1,848.85 | 1,779.95 | 1,801.55 | 1,801.55 | -0.93% | 104,789 |
| Dec 17, 2025 | 1,842.30 | 1,861.15 | 1,806.90 | 1,818.55 | 1,818.55 | -2.04% | 3,226 |
| Dec 16, 2025 | 1,892.00 | 1,907.00 | 1,850.35 | 1,856.40 | 1,856.40 | -2.05% | 3,680 |
| Dec 15, 2025 | 1,930.10 | 1,930.20 | 1,886.70 | 1,895.20 | 1,895.20 | -2.10% | 57,280 |
| Dec 12, 2025 | 1,931.50 | 1,952.25 | 1,920.45 | 1,935.95 | 1,935.95 | 0.35% | 62,646 |
| Dec 11, 2025 | 1,900.20 | 1,934.65 | 1,899.40 | 1,929.15 | 1,929.15 | 0.62% | 2,522 |
| Dec 10, 2025 | 1,959.60 | 1,973.95 | 1,910.00 | 1,917.20 | 1,917.20 | -1.05% | 4,379 |
| Dec 9, 2025 | 1,855.15 | 1,943.00 | 1,839.95 | 1,937.45 | 1,937.45 | 2.83% | 4,563 |
| Dec 8, 2025 | 1,916.00 | 1,923.45 | 1,870.30 | 1,884.05 | 1,884.05 | -1.77% | 3,245 |
| Dec 5, 2025 | 1,874.45 | 1,920.00 | 1,874.25 | 1,918.05 | 1,918.05 | 1.77% | 6,606 |
| Dec 4, 2025 | 1,881.70 | 1,905.60 | 1,862.35 | 1,884.65 | 1,884.65 | 0.16% | 3,411 |
| Dec 3, 2025 | 1,855.25 | 1,901.70 | 1,824.25 | 1,881.60 | 1,881.60 | 0.24% | 4,997 |
| Dec 2, 2025 | 1,892.35 | 1,892.35 | 1,851.85 | 1,877.15 | 1,877.15 | -0.80% | 5,044 |
| Dec 1, 2025 | 1,868.85 | 1,931.30 | 1,827.05 | 1,892.35 | 1,892.35 | 2.49% | 17,217 |
| Nov 28, 2025 | 1,799.75 | 1,851.00 | 1,790.00 | 1,846.35 | 1,846.35 | 2.61% | 5,690 |
| Nov 27, 2025 | 1,849.30 | 1,853.25 | 1,787.25 | 1,799.45 | 1,799.45 | -2.70% | 3,767 |
| Nov 26, 2025 | 1,820.60 | 1,871.50 | 1,820.60 | 1,849.30 | 1,849.30 | 0.66% | 1,982 |
| Nov 25, 2025 | 1,827.00 | 1,866.00 | 1,812.00 | 1,837.10 | 1,837.10 | 0.13% | 7,856 |
| Nov 24, 2025 | 1,810.50 | 1,856.70 | 1,810.50 | 1,834.80 | 1,834.80 | -0.52% | 55,498 |
| Nov 21, 2025 | 1,872.40 | 1,876.25 | 1,831.20 | 1,844.35 | 1,844.35 | -2.18% | 53,496 |
| Nov 20, 2025 | 1,908.90 | 1,908.90 | 1,866.00 | 1,885.50 | 1,885.50 | -0.17% | 21,448 |
| Nov 19, 2025 | 1,979.60 | 1,979.60 | 1,872.65 | 1,888.70 | 1,888.70 | -1.44% | 3,044 |
| Nov 18, 2025 | 1,965.50 | 1,969.10 | 1,912.60 | 1,916.20 | 1,916.20 | -2.59% | 1,712 |
| Nov 17, 2025 | 1,983.15 | 2,006.00 | 1,948.00 | 1,967.10 | 1,967.10 | -0.34% | 3,456 |
| Nov 14, 2025 | 1,949.05 | 1,977.60 | 1,942.70 | 1,973.75 | 1,973.75 | 0.42% | 1,232 |
| Nov 13, 2025 | 1,941.15 | 1,979.85 | 1,935.00 | 1,965.50 | 1,965.50 | 1.09% | 1,144 |
| Nov 12, 2025 | 1,969.85 | 1,969.85 | 1,912.20 | 1,944.30 | 1,944.30 | 0.69% | 2,431 |
| Nov 11, 2025 | 1,919.60 | 1,955.85 | 1,918.10 | 1,930.90 | 1,930.90 | 0.89% | 5,854 |
| Nov 10, 2025 | 1,850.75 | 1,919.00 | 1,850.75 | 1,913.85 | 1,913.85 | 1.61% | 3,311 |
| Nov 7, 2025 | 1,972.00 | 1,972.00 | 1,874.10 | 1,883.60 | 1,883.60 | -4.26% | 8,355 |
| Nov 6, 2025 | 2,014.80 | 2,061.45 | 1,953.90 | 1,967.40 | 1,967.40 | -2.34% | 6,375 |
| Nov 4, 2025 | 2,019.95 | 2,036.90 | 2,005.80 | 2,014.55 | 2,014.55 | 0.50% | 3,347 |
| Nov 3, 2025 | 1,921.85 | 2,015.00 | 1,915.50 | 2,004.55 | 2,004.55 | 5.06% | 14,452 |
| Oct 31, 2025 | 1,916.70 | 1,930.00 | 1,895.40 | 1,908.05 | 1,908.05 | -0.60% | 2,418 |
| Oct 30, 2025 | 1,914.75 | 1,924.95 | 1,907.65 | 1,919.55 | 1,919.55 | 0.25% | 2,011 |
| Oct 29, 2025 | 1,932.70 | 1,938.80 | 1,898.30 | 1,914.75 | 1,914.75 | -1.33% | 2,416 |
| Oct 28, 2025 | 1,959.20 | 1,978.90 | 1,928.60 | 1,940.60 | 1,940.60 | -0.95% | 7,603 |
| Oct 27, 2025 | 2,010.00 | 2,010.00 | 1,950.00 | 1,959.20 | 1,959.20 | -2.82% | 7,858 |
| Oct 24, 2025 | 1,903.15 | 2,035.00 | 1,896.10 | 2,016.05 | 2,016.05 | 6.31% | 57,093 |
| Oct 23, 2025 | 1,856.00 | 1,903.55 | 1,830.05 | 1,896.30 | 1,896.30 | 2.15% | 6,759 |
| Oct 21, 2025 | 1,821.05 | 1,867.95 | 1,821.05 | 1,856.40 | 1,856.40 | 0.32% | 403 |
| Oct 20, 2025 | 1,851.00 | 1,870.00 | 1,840.00 | 1,850.40 | 1,850.40 | -0.74% | 5,377 |