Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,576.00
-32.15 (-2.00%)
At close: Apr 21, 2026
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,614.90 | 1,629.90 | 1,566.05 | 1,576.00 | 1,576.00 | -2.00% | 7,837 |
| Apr 20, 2026 | 1,641.00 | 1,658.55 | 1,595.20 | 1,608.15 | 1,608.15 | -2.01% | 9,896 |
| Apr 17, 2026 | 1,605.30 | 1,646.35 | 1,571.80 | 1,641.10 | 1,641.10 | 3.63% | 9,884 |
| Apr 16, 2026 | 1,595.40 | 1,614.10 | 1,565.00 | 1,583.60 | 1,583.60 | 1.30% | 29,422 |
| Apr 15, 2026 | 1,618.95 | 1,618.95 | 1,550.00 | 1,563.35 | 1,563.35 | 0.08% | 4,787 |
| Apr 13, 2026 | 1,566.65 | 1,577.80 | 1,529.85 | 1,562.15 | 1,562.15 | -2.03% | 7,445 |
| Apr 10, 2026 | 1,582.05 | 1,627.45 | 1,582.00 | 1,594.45 | 1,594.45 | 0.43% | 12,938 |
| Apr 9, 2026 | 1,605.15 | 1,619.80 | 1,565.95 | 1,587.55 | 1,587.55 | -2.92% | 67,887 |
| Apr 8, 2026 | 1,450.10 | 1,683.60 | 1,450.10 | 1,635.25 | 1,635.25 | 16.55% | 314,568 |
| Apr 7, 2026 | 1,409.00 | 1,436.10 | 1,372.00 | 1,403.00 | 1,403.00 | -1.46% | 5,892 |
| Apr 6, 2026 | 1,381.25 | 1,432.80 | 1,369.30 | 1,423.85 | 1,423.85 | 2.75% | 6,869 |
| Apr 2, 2026 | 1,317.10 | 1,407.80 | 1,317.10 | 1,385.70 | 1,385.70 | -0.40% | 9,168 |
| Apr 1, 2026 | 1,388.85 | 1,416.05 | 1,366.00 | 1,391.25 | 1,391.25 | 1.88% | 10,000 |
| Mar 30, 2026 | 1,384.35 | 1,393.45 | 1,355.50 | 1,365.55 | 1,365.55 | -1.38% | 8,037 |
| Mar 27, 2026 | 1,414.45 | 1,414.45 | 1,352.35 | 1,384.60 | 1,384.60 | -1.17% | 8,132 |
| Mar 25, 2026 | 1,370.05 | 1,419.40 | 1,366.05 | 1,401.05 | 1,401.05 | 1.99% | 4,798 |
| Mar 24, 2026 | 1,367.10 | 1,380.60 | 1,309.60 | 1,373.70 | 1,373.70 | 1.38% | 12,083 |
| Mar 23, 2026 | 1,407.00 | 1,407.00 | 1,305.00 | 1,354.95 | 1,354.95 | -3.57% | 8,128 |
| Mar 20, 2026 | 1,478.25 | 1,478.25 | 1,399.45 | 1,405.15 | 1,405.15 | -1.64% | 15,298 |
| Mar 19, 2026 | 1,494.95 | 1,494.95 | 1,407.10 | 1,428.60 | 1,428.60 | -4.65% | 11,284 |
| Mar 18, 2026 | 1,510.05 | 1,533.60 | 1,486.60 | 1,498.30 | 1,498.30 | -1.50% | 6,476 |
| Mar 17, 2026 | 1,545.05 | 1,570.00 | 1,513.50 | 1,521.15 | 1,521.15 | -3.17% | 5,987 |
| Mar 16, 2026 | 1,523.65 | 1,572.45 | 1,484.80 | 1,570.90 | 1,570.90 | 1.17% | 4,463 |
| Mar 13, 2026 | 1,487.20 | 1,563.00 | 1,451.20 | 1,552.70 | 1,552.70 | 4.41% | 23,027 |
| Mar 12, 2026 | 1,555.10 | 1,555.10 | 1,481.00 | 1,487.15 | 1,487.15 | -5.26% | 10,427 |
| Mar 11, 2026 | 1,573.60 | 1,584.80 | 1,558.60 | 1,569.75 | 1,569.75 | -0.08% | 3,772 |
| Mar 10, 2026 | 1,533.35 | 1,578.30 | 1,518.70 | 1,571.00 | 1,571.00 | 2.60% | 4,290 |
| Mar 9, 2026 | 1,560.05 | 1,562.00 | 1,524.55 | 1,531.25 | 1,531.25 | -3.96% | 10,597 |
| 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 |