Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,302.25
+42.10 (3.34%)
At close: Oct 28, 2026
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,270.40 | 1,312.00 | 1,252.80 | 1,302.25 | 1,302.25 | 3.34% | 29,142 |
| Oct 27, 2026 | 1,270.00 | 1,281.25 | 1,240.00 | 1,260.15 | 1,260.15 | 0.54% | 5,082 |
| Oct 26, 2026 | 1,269.90 | 1,269.90 | 1,237.55 | 1,253.35 | 1,253.35 | -2.14% | 9,622 |
| Oct 23, 2026 | 1,317.70 | 1,320.25 | 1,270.05 | 1,280.70 | 1,280.70 | -2.84% | 6,904 |
| Oct 22, 2026 | 1,319.00 | 1,331.00 | 1,295.35 | 1,318.10 | 1,318.10 | -0.87% | 18,499 |
| Oct 21, 2026 | 1,375.55 | 1,375.55 | 1,281.20 | 1,329.65 | 1,329.65 | -2.30% | 107,379 |
| Oct 19, 2026 | 1,370.00 | 1,380.45 | 1,354.90 | 1,360.95 | 1,360.95 | 0.10% | 4,601 |
| Oct 16, 2026 | 1,384.90 | 1,384.90 | 1,346.00 | 1,359.55 | 1,359.55 | -1.30% | 81,490 |
| Oct 15, 2026 | 1,381.95 | 1,389.05 | 1,370.05 | 1,377.45 | 1,377.45 | -0.64% | 4,867 |
| Oct 14, 2026 | 1,421.90 | 1,421.90 | 1,372.40 | 1,386.35 | 1,386.35 | -1.80% | 3,113 |
| Oct 13, 2026 | 1,427.45 | 1,427.45 | 1,394.95 | 1,411.70 | 1,411.70 | 0.35% | 5,023 |
| Oct 12, 2026 | 1,412.55 | 1,425.00 | 1,386.65 | 1,406.80 | 1,406.80 | 0.49% | 94,159 |
| Oct 9, 2026 | 1,360.00 | 1,402.00 | 1,358.80 | 1,400.00 | 1,400.00 | 1.84% | 3,921 |
| Oct 8, 2026 | 1,406.20 | 1,410.55 | 1,354.15 | 1,374.65 | 1,374.65 | -1.85% | 98,212 |
| Oct 7, 2026 | 1,432.85 | 1,440.85 | 1,390.25 | 1,400.55 | 1,400.55 | -1.70% | 303,410 |
| Oct 6, 2026 | 1,404.00 | 1,431.30 | 1,404.00 | 1,424.75 | 1,424.75 | 1.47% | 4,399 |
| Oct 5, 2026 | 1,372.25 | 1,409.30 | 1,366.25 | 1,404.15 | 1,404.15 | 2.39% | 7,680 |
| Oct 1, 2026 | 1,387.20 | 1,387.20 | 1,330.60 | 1,371.35 | 1,371.35 | -1.00% | 59,337 |
| Sep 30, 2026 | 1,365.55 | 1,399.00 | 1,365.45 | 1,385.15 | 1,385.15 | 0.69% | 36,707 |
| Sep 29, 2026 | 1,387.00 | 1,400.00 | 1,343.45 | 1,375.65 | 1,375.65 | -1.09% | 19,182 |
| Sep 28, 2026 | 1,389.35 | 1,411.90 | 1,380.00 | 1,390.85 | 1,390.85 | -0.79% | 6,980 |
| Sep 25, 2026 | 1,444.85 | 1,444.85 | 1,389.00 | 1,401.90 | 1,401.90 | -2.18% | 158,276 |
| Sep 24, 2026 | 1,451.10 | 1,454.75 | 1,406.50 | 1,433.10 | 1,433.10 | -2.72% | 20,191 |
| Sep 23, 2026 | 1,456.05 | 1,478.00 | 1,446.50 | 1,473.15 | 1,473.15 | 0.82% | 4,638 |
| Sep 22, 2026 | 1,480.00 | 1,480.25 | 1,444.00 | 1,461.15 | 1,461.15 | -1.02% | 2,998 |
| Sep 21, 2026 | 1,499.30 | 1,503.00 | 1,462.80 | 1,476.20 | 1,476.20 | -2.14% | 3,910 |
| Sep 18, 2026 | 1,487.00 | 1,527.80 | 1,482.60 | 1,508.45 | 1,508.45 | 0.90% | 9,561 |
| Sep 17, 2026 | 1,511.00 | 1,525.45 | 1,475.00 | 1,495.00 | 1,495.00 | -1.11% | 4,785 |
| Sep 16, 2026 | 1,500.10 | 1,523.45 | 1,487.40 | 1,511.75 | 1,511.75 | 0.13% | 1,362 |
| Sep 15, 2026 | 1,532.85 | 1,540.55 | 1,500.80 | 1,509.75 | 1,509.75 | -1.05% | 2,321 |
| Sep 11, 2026 | 1,514.35 | 1,533.40 | 1,495.00 | 1,525.75 | 1,525.75 | -0.01% | 2,746 |
| Sep 10, 2026 | 1,539.90 | 1,540.75 | 1,519.25 | 1,525.85 | 1,525.85 | -0.22% | 1,799 |
| Sep 9, 2026 | 1,511.25 | 1,533.85 | 1,511.20 | 1,529.15 | 1,529.15 | 0.15% | 101,831 |
| Sep 8, 2026 | 1,510.75 | 1,532.40 | 1,500.30 | 1,526.85 | 1,526.85 | 0.36% | 4,539 |
| Sep 7, 2026 | 1,547.70 | 1,547.70 | 1,498.05 | 1,521.30 | 1,521.30 | -0.27% | 3,379 |
| Sep 4, 2026 | 1,529.95 | 1,530.00 | 1,499.95 | 1,525.40 | 1,525.40 | 1.48% | 6,710 |
| Sep 3, 2026 | 1,490.75 | 1,508.95 | 1,472.35 | 1,503.20 | 1,503.20 | 1.08% | 2,596 |
| Sep 2, 2026 | 1,489.05 | 1,497.05 | 1,436.55 | 1,487.10 | 1,487.10 | 0.91% | 7,038 |
| Sep 1, 2026 | 1,477.05 | 1,494.25 | 1,455.00 | 1,473.75 | 1,473.75 | -0.93% | 64,655 |
| Aug 31, 2026 | 1,510.95 | 1,510.95 | 1,448.70 | 1,487.55 | 1,487.55 | -0.54% | 35,102 |
| Aug 28, 2026 | 1,519.35 | 1,519.35 | 1,490.45 | 1,495.60 | 1,495.60 | -1.61% | 7,366 |
| Aug 27, 2026 | 1,550.00 | 1,551.50 | 1,513.50 | 1,520.15 | 1,520.15 | -2.51% | 2,377 |
| Aug 26, 2026 | 1,565.00 | 1,570.00 | 1,553.10 | 1,559.30 | 1,559.30 | 0.69% | 4,087 |
| Aug 25, 2026 | 1,557.00 | 1,557.00 | 1,534.55 | 1,548.55 | 1,548.55 | 0.05% | 1,743 |
| Aug 24, 2026 | 1,565.15 | 1,569.95 | 1,540.00 | 1,547.70 | 1,547.70 | -0.79% | 73,316 |
| Aug 21, 2026 | 1,574.00 | 1,579.00 | 1,552.00 | 1,560.00 | 1,560.00 | -0.91% | 2,474 |
| Aug 20, 2026 | 1,580.00 | 1,582.70 | 1,560.00 | 1,574.30 | 1,574.30 | 1.02% | 8,263 |
| Aug 19, 2026 | 1,571.65 | 1,580.00 | 1,550.30 | 1,558.35 | 1,558.35 | -0.35% | 3,838 |
| Aug 18, 2026 | 1,561.95 | 1,589.95 | 1,558.15 | 1,563.85 | 1,563.85 | -0.76% | 3,116 |
| Aug 17, 2026 | 1,615.00 | 1,615.00 | 1,542.00 | 1,575.85 | 1,575.85 | -1.36% | 11,179 |