Skip to main content
logo
Exit
Cholamandalam Financial Holdings Limited (BOM:504973)
India flag India · Delayed Price · Currency is INR
1,759.30
-27.45 (-1.54%)
At close: Aug 28, 2025

BOM:504973 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,757.451,763.451,721.701,727.301,727.30-1.82%5,912
Aug 28, 20251,755.051,788.501,746.851,759.301,759.30-1.54%67,893
Aug 26, 20251,836.651,854.951,774.601,786.751,786.75-2.64%23,582
Aug 25, 20251,898.951,898.951,827.451,835.201,835.20-1.25%2,230
Aug 22, 20251,850.051,879.051,847.851,858.401,858.40-1.52%2,552
Aug 21, 20251,872.851,895.001,866.001,887.151,887.151.38%3,776
Aug 20, 20251,850.251,864.501,825.101,861.451,861.450.61%5,976
Aug 19, 20251,949.001,963.351,843.051,850.201,850.20-4.32%8,545
Aug 18, 20251,880.351,961.851,880.351,933.701,933.702.84%6,976
Aug 14, 20251,889.001,894.301,863.801,880.351,880.350.37%3,606
Aug 13, 20251,776.001,884.401,776.001,873.451,873.451.06%6,289
Aug 12, 20251,840.301,864.851,816.601,853.801,853.800.42%4,408
Aug 11, 20251,856.351,863.801,829.201,846.051,846.050.11%2,668
Aug 8, 20251,850.001,870.101,831.501,844.101,844.10-0.26%3,475
Aug 7, 20251,790.001,851.951,790.001,848.951,848.953.01%4,919
Aug 6, 20251,772.051,821.951,761.001,794.951,794.95-0.45%5,768
Aug 5, 20251,820.301,848.301,795.001,803.001,803.00-1.13%3,261
Aug 4, 20251,827.451,841.751,795.001,823.551,823.55-0.22%3,875
Aug 1, 20251,885.951,905.501,819.601,827.501,827.50-3.00%4,810
Jul 31, 20251,929.001,929.001,869.901,883.951,882.65-1.24%2,811
Jul 30, 20251,928.951,928.951,880.001,907.701,906.38-0.04%5,392
Jul 29, 20251,882.801,925.901,881.751,908.401,907.080.37%3,905
Jul 28, 20251,980.101,980.101,886.001,901.451,900.14-4.45%4,547
Jul 25, 20252,011.002,047.951,972.001,990.101,988.73-2.71%4,481
Jul 24, 20252,001.052,089.002,001.052,045.502,044.09-1.31%6,068
Jul 23, 20252,061.302,099.002,055.002,072.702,071.27-0.94%4,315
Jul 22, 20252,129.002,135.002,059.552,092.402,090.96-1.39%7,318
Jul 21, 20252,299.002,299.002,021.002,121.902,120.440.18%69,148
Jul 18, 20252,119.002,146.002,086.752,118.102,116.64-0.97%7,959
Jul 17, 20252,114.852,169.152,113.902,138.902,137.421.67%3,885
Jul 16, 20252,096.052,130.002,078.452,103.752,102.301.54%3,307
Jul 15, 20252,046.902,087.802,039.152,071.752,070.321.21%2,907
Jul 14, 20252,060.602,073.702,022.402,046.902,045.49-1.35%3,069
Jul 11, 20252,096.002,135.902,060.502,074.902,073.47-2.20%8,439
Jul 10, 20252,043.052,128.052,002.402,121.602,120.141.96%27,164
Jul 9, 20252,068.002,094.152,058.802,080.802,079.360.44%2,850
Jul 8, 20252,069.452,075.652,034.002,071.752,070.32-0.05%4,594
Jul 7, 20252,099.952,099.952,044.402,072.752,071.32-1.14%3,293
Jul 4, 20252,088.202,103.252,042.752,096.752,095.300.57%5,481
Jul 3, 20252,120.752,127.952,073.352,084.952,083.51-2.80%5,421
Jul 2, 20252,099.052,232.402,091.502,145.102,143.621.61%14,786
Jul 1, 20252,171.152,171.152,105.002,111.152,109.69-2.53%6,646
Jun 30, 20252,065.752,199.402,065.752,165.852,164.364.82%10,781
Jun 27, 20252,011.552,134.452,011.552,066.352,064.920.98%13,189
Jun 26, 20252,042.002,061.352,013.902,046.302,044.891.02%2,813
Jun 25, 20252,049.402,071.252,025.002,025.652,024.25-0.84%6,228
Jun 24, 20252,000.552,079.152,000.552,042.852,041.442.23%10,828
Jun 23, 20252,027.602,062.751,983.001,998.201,996.82-1.30%3,847
Jun 20, 20251,975.052,042.051,954.102,024.452,023.052.32%5,387
Jun 19, 20252,017.502,054.651,959.151,978.501,977.14-2.05%6,668