Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,594.45
-38.65 (-2.37%)
At close: Mar 6, 2026
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,622.20 | 1,640.50 | 1,573.00 | 1,594.45 | 1,594.45 | -2.37% | 495,765 |
| Mar 5, 2026 | 1,619.90 | 1,637.90 | 1,599.30 | 1,633.10 | 1,633.10 | 0.82% | 5,808 |
| Mar 4, 2026 | 1,594.90 | 1,633.95 | 1,569.55 | 1,619.80 | 1,619.80 | 1.24% | 29,097 |
| Mar 2, 2026 | 1,602.20 | 1,620.55 | 1,585.60 | 1,599.95 | 1,599.95 | -2.04% | 30,295 |
| Feb 27, 2026 | 1,650.60 | 1,670.65 | 1,625.00 | 1,633.30 | 1,633.30 | -3.14% | 6,948 |
| Feb 26, 2026 | 1,655.15 | 1,699.05 | 1,618.00 | 1,686.30 | 1,686.30 | 0.73% | 7,268 |
| Feb 25, 2026 | 1,709.25 | 1,721.55 | 1,655.75 | 1,674.05 | 1,674.05 | 0.75% | 34,551 |
| Feb 24, 2026 | 1,670.10 | 1,675.00 | 1,635.00 | 1,661.60 | 1,661.60 | -1.22% | 2,144 |
| Feb 23, 2026 | 1,684.50 | 1,695.20 | 1,666.40 | 1,682.15 | 1,682.15 | -0.12% | 2,521 |
| Feb 20, 2026 | 1,680.50 | 1,710.00 | 1,675.00 | 1,684.20 | 1,684.20 | -1.37% | 1,560 |
| Feb 19, 2026 | 1,759.65 | 1,759.65 | 1,701.05 | 1,707.65 | 1,707.65 | -2.80% | 1,984 |
| Feb 18, 2026 | 1,762.05 | 1,765.05 | 1,745.90 | 1,756.85 | 1,756.85 | -0.60% | 3,028 |
| Feb 17, 2026 | 1,737.30 | 1,775.00 | 1,734.40 | 1,767.40 | 1,767.40 | 1.71% | 5,362 |
| Feb 16, 2026 | 1,710.55 | 1,741.95 | 1,684.65 | 1,737.65 | 1,737.65 | 1.58% | 3,811 |
| Feb 13, 2026 | 1,742.35 | 1,742.65 | 1,703.80 | 1,710.60 | 1,710.60 | -2.75% | 9,386 |
| Feb 12, 2026 | 1,770.00 | 1,770.00 | 1,726.50 | 1,759.05 | 1,759.05 | -0.84% | 26,465 |
| Feb 11, 2026 | 1,729.00 | 1,780.00 | 1,728.95 | 1,774.00 | 1,774.00 | 2.49% | 20,924 |
| Feb 10, 2026 | 1,721.95 | 1,740.05 | 1,679.95 | 1,730.95 | 1,730.95 | 0.95% | 7,686 |
| Feb 9, 2026 | 1,651.20 | 1,733.00 | 1,651.20 | 1,714.65 | 1,714.65 | 3.85% | 9,466 |
| Feb 6, 2026 | 1,669.00 | 1,669.05 | 1,636.10 | 1,651.05 | 1,651.05 | -1.42% | 6,970 |
| Feb 5, 2026 | 1,715.10 | 1,715.10 | 1,661.90 | 1,674.85 | 1,674.85 | -2.34% | 3,286 |
| Feb 4, 2026 | 1,720.55 | 1,732.10 | 1,688.80 | 1,715.00 | 1,715.00 | -0.33% | 53,551 |
| Feb 3, 2026 | 1,666.80 | 1,746.75 | 1,666.80 | 1,720.60 | 1,720.60 | 4.46% | 9,347 |
| Feb 2, 2026 | 1,710.40 | 1,710.40 | 1,608.00 | 1,647.15 | 1,647.15 | -3.70% | 30,324 |
| Feb 1, 2026 | 1,655.20 | 1,717.40 | 1,625.50 | 1,710.35 | 1,710.35 | 3.34% | 4,937 |
| Jan 30, 2026 | 1,589.75 | 1,662.45 | 1,589.75 | 1,655.15 | 1,655.15 | 1.36% | 4,570 |
| Jan 29, 2026 | 1,628.00 | 1,650.95 | 1,591.30 | 1,632.90 | 1,632.90 | 0.01% | 7,021 |
| Jan 28, 2026 | 1,612.05 | 1,643.95 | 1,612.05 | 1,632.75 | 1,632.75 | 1.33% | 10,635 |
| Jan 27, 2026 | 1,623.30 | 1,632.25 | 1,587.00 | 1,611.25 | 1,611.25 | -0.71% | 16,349 |
| Jan 23, 2026 | 1,650.00 | 1,650.00 | 1,614.45 | 1,622.70 | 1,622.70 | -1.25% | 7,755 |
| Jan 22, 2026 | 1,699.95 | 1,699.95 | 1,636.30 | 1,643.30 | 1,643.30 | -0.32% | 6,077 |
| Jan 21, 2026 | 1,676.65 | 1,676.65 | 1,626.50 | 1,648.50 | 1,648.50 | -1.72% | 7,446 |
| Jan 20, 2026 | 1,753.95 | 1,753.95 | 1,671.60 | 1,677.40 | 1,677.40 | -5.22% | 9,211 |
| Jan 19, 2026 | 1,774.50 | 1,778.60 | 1,762.00 | 1,769.70 | 1,769.70 | -0.10% | 3,414 |
| Jan 16, 2026 | 1,799.50 | 1,799.50 | 1,733.60 | 1,771.55 | 1,771.55 | -2.21% | 13,895 |
| Jan 14, 2026 | 1,816.05 | 1,822.30 | 1,790.00 | 1,811.65 | 1,811.65 | -0.40% | 2,063 |
| Jan 13, 2026 | 1,823.25 | 1,840.95 | 1,805.70 | 1,818.90 | 1,818.90 | -0.24% | 4,810 |
| Jan 12, 2026 | 1,813.55 | 1,839.00 | 1,792.85 | 1,823.20 | 1,823.20 | 0.10% | 5,965 |
| Jan 9, 2026 | 1,853.85 | 1,855.15 | 1,810.95 | 1,821.40 | 1,821.40 | -1.75% | 5,870 |
| Jan 8, 2026 | 1,870.75 | 1,884.55 | 1,831.00 | 1,853.90 | 1,853.90 | -1.74% | 301,422 |
| Jan 7, 2026 | 1,920.05 | 1,922.30 | 1,871.55 | 1,886.65 | 1,886.65 | -1.56% | 5,083 |
| Jan 6, 2026 | 1,917.30 | 1,966.45 | 1,885.45 | 1,916.60 | 1,916.60 | -0.01% | 58,053 |
| Jan 5, 2026 | 1,885.90 | 1,920.05 | 1,876.05 | 1,916.70 | 1,916.70 | 2.31% | 38,850 |
| Jan 2, 2026 | 1,880.25 | 1,883.00 | 1,845.40 | 1,873.35 | 1,873.35 | -0.24% | 369,002 |
| Jan 1, 2026 | 1,830.90 | 1,885.00 | 1,830.90 | 1,877.85 | 1,877.85 | 3.45% | 60,423 |
| 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 |