Skip to main content
logo
Cholamandalam Financial Holdings Limited (BOM:504973)
India flag India · Delayed Price · Currency is INR
1,918.05
+33.40 (1.77%)
At close: Dec 5, 2025

BOM:504973 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,874.451,920.001,874.251,918.051,918.051.77%6,606
Dec 4, 20251,881.701,905.601,862.351,884.651,884.650.16%3,411
Dec 3, 20251,855.251,901.701,824.251,881.601,881.600.24%4,997
Dec 2, 20251,892.351,892.351,851.851,877.151,877.15-0.80%5,044
Dec 1, 20251,868.851,931.301,827.051,892.351,892.352.49%17,217
Nov 28, 20251,799.751,851.001,790.001,846.351,846.352.61%5,690
Nov 27, 20251,849.301,853.251,787.251,799.451,799.45-2.70%3,767
Nov 26, 20251,820.601,871.501,820.601,849.301,849.300.66%1,982
Nov 25, 20251,827.001,866.001,812.001,837.101,837.100.13%7,856
Nov 24, 20251,810.501,856.701,810.501,834.801,834.80-0.52%55,498
Nov 21, 20251,872.401,876.251,831.201,844.351,844.35-2.18%53,496
Nov 20, 20251,908.901,908.901,866.001,885.501,885.50-0.17%21,448
Nov 19, 20251,979.601,979.601,872.651,888.701,888.70-1.44%3,044
Nov 18, 20251,965.501,969.101,912.601,916.201,916.20-2.59%1,712
Nov 17, 20251,983.152,006.001,948.001,967.101,967.10-0.34%3,456
Nov 14, 20251,949.051,977.601,942.701,973.751,973.750.42%1,232
Nov 13, 20251,941.151,979.851,935.001,965.501,965.501.09%1,144
Nov 12, 20251,969.851,969.851,912.201,944.301,944.300.69%2,431
Nov 11, 20251,919.601,955.851,918.101,930.901,930.900.89%5,854
Nov 10, 20251,850.751,919.001,850.751,913.851,913.851.61%3,311
Nov 7, 20251,972.001,972.001,874.101,883.601,883.60-4.26%8,355
Nov 6, 20252,014.802,061.451,953.901,967.401,967.40-2.34%6,375
Nov 4, 20252,019.952,036.902,005.802,014.552,014.550.50%3,347
Nov 3, 20251,921.852,015.001,915.502,004.552,004.555.06%14,452
Oct 31, 20251,916.701,930.001,895.401,908.051,908.05-0.60%2,418
Oct 30, 20251,914.751,924.951,907.651,919.551,919.550.25%2,011
Oct 29, 20251,932.701,938.801,898.301,914.751,914.75-1.33%2,416
Oct 28, 20251,959.201,978.901,928.601,940.601,940.60-0.95%7,603
Oct 27, 20252,010.002,010.001,950.001,959.201,959.20-2.82%7,858
Oct 24, 20251,903.152,035.001,896.102,016.052,016.056.31%57,093
Oct 23, 20251,856.001,903.551,830.051,896.301,896.302.15%6,759
Oct 21, 20251,821.051,867.951,821.051,856.401,856.400.32%403
Oct 20, 20251,851.001,870.001,840.001,850.401,850.40-0.74%5,377
Oct 17, 20251,893.201,893.201,851.401,864.151,864.15-1.29%1,267
Oct 16, 20251,924.951,931.501,857.001,888.601,888.60-0.70%19,927
Oct 15, 20251,832.701,921.151,831.351,902.001,902.003.82%8,245
Oct 14, 20251,837.401,842.251,814.451,831.951,831.95-0.32%2,150
Oct 13, 20251,835.401,845.601,815.001,837.751,837.750.17%1,746
Oct 10, 20251,840.851,857.601,827.301,834.701,834.70-0.05%1,631
Oct 9, 20251,839.101,844.051,801.101,835.601,835.60-0.81%3,923
Oct 8, 20251,889.951,890.001,840.551,850.601,850.60-1.84%1,436
Oct 7, 20251,892.951,902.051,864.501,885.351,885.35-0.15%2,729
Oct 6, 20251,842.551,890.001,828.401,888.101,888.102.54%6,807
Oct 3, 20251,905.701,905.701,810.101,841.251,841.25-3.50%13,288
Oct 1, 20251,893.951,915.001,826.301,908.001,908.000.70%6,100
Sep 30, 20251,933.001,937.201,871.201,894.751,894.75-1.98%3,640
Sep 29, 20251,822.201,954.651,780.101,932.951,932.955.19%12,015
Sep 26, 20251,889.551,889.551,804.201,837.651,837.65-1.68%2,321
Sep 25, 20251,900.251,917.351,861.501,869.051,869.05-2.03%1,605
Sep 24, 20251,923.301,923.301,896.101,907.751,907.75-0.72%2,618