Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,532.55
+30.15 (2.01%)
At close: Jul 31, 2026
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,509.30 | 1,552.75 | 1,504.55 | 1,532.55 | 1,532.55 | 2.01% | 57,326 |
| Jul 30, 2026 | 1,515.45 | 1,516.15 | 1,494.10 | 1,502.40 | 1,502.40 | -0.86% | 103,568 |
| Jul 29, 2026 | 1,542.00 | 1,574.80 | 1,511.40 | 1,515.40 | 1,515.40 | 0.06% | 10,531 |
| Jul 28, 2026 | 1,541.00 | 1,545.80 | 1,503.00 | 1,514.55 | 1,514.55 | -0.72% | 103,428 |
| Jul 27, 2026 | 1,525.00 | 1,562.60 | 1,520.10 | 1,525.55 | 1,525.55 | 0.48% | 16,853 |
| Jul 24, 2026 | 1,502.00 | 1,528.10 | 1,492.45 | 1,518.20 | 1,518.20 | 0.18% | 40,127 |
| Jul 23, 2026 | 1,510.15 | 1,528.50 | 1,491.00 | 1,515.45 | 1,515.45 | -0.86% | 206,620 |
| Jul 22, 2026 | 1,550.60 | 1,550.60 | 1,515.00 | 1,528.55 | 1,528.55 | -1.46% | 121,592 |
| Jul 21, 2026 | 1,565.45 | 1,565.45 | 1,544.00 | 1,551.15 | 1,551.15 | -0.16% | 5,177 |
| Jul 20, 2026 | 1,556.90 | 1,569.00 | 1,541.10 | 1,553.70 | 1,553.70 | -1.37% | 140,850 |
| Jul 17, 2026 | 1,571.50 | 1,578.10 | 1,551.00 | 1,575.35 | 1,575.35 | 0.72% | 256,583 |
| Jul 16, 2026 | 1,603.60 | 1,606.40 | 1,557.25 | 1,564.05 | 1,564.05 | -2.15% | 98,004 |
| Jul 15, 2026 | 1,615.40 | 1,620.00 | 1,580.00 | 1,598.45 | 1,598.45 | 0.89% | 6,135 |
| Jul 14, 2026 | 1,625.70 | 1,636.25 | 1,576.95 | 1,584.30 | 1,584.30 | -3.93% | 214,839 |
| Jul 13, 2026 | 1,658.80 | 1,661.00 | 1,623.35 | 1,649.05 | 1,649.05 | -0.26% | 7,346 |
| Jul 10, 2026 | 1,650.15 | 1,678.55 | 1,647.00 | 1,653.30 | 1,653.30 | -0.05% | 31,298 |
| Jul 9, 2026 | 1,641.50 | 1,660.70 | 1,641.50 | 1,654.05 | 1,654.05 | -0.47% | 16,552 |
| Jul 8, 2026 | 1,700.50 | 1,700.50 | 1,646.00 | 1,661.90 | 1,661.90 | -2.09% | 6,423 |
| Jul 7, 2026 | 1,703.35 | 1,707.45 | 1,687.80 | 1,697.35 | 1,697.35 | 0.76% | 12,693 |
| Jul 6, 2026 | 1,663.65 | 1,704.90 | 1,663.65 | 1,684.55 | 1,684.55 | 0.74% | 6,876 |
| Jul 3, 2026 | 1,712.30 | 1,720.00 | 1,666.15 | 1,672.20 | 1,672.20 | -0.74% | 6,008 |
| Jul 2, 2026 | 1,658.40 | 1,704.20 | 1,658.40 | 1,684.65 | 1,684.65 | 1.58% | 45,749 |
| Jul 1, 2026 | 1,674.75 | 1,693.75 | 1,652.30 | 1,658.40 | 1,658.40 | -0.33% | 124,577 |
| Jun 30, 2026 | 1,658.35 | 1,669.55 | 1,625.70 | 1,663.95 | 1,663.95 | 1.14% | 583,245 |
| Jun 29, 2026 | 1,655.00 | 1,677.00 | 1,632.45 | 1,645.25 | 1,645.25 | -0.35% | 4,438 |
| Jun 25, 2026 | 1,656.45 | 1,678.00 | 1,632.00 | 1,651.00 | 1,651.00 | 0.25% | 266,570 |
| Jun 24, 2026 | 1,580.00 | 1,651.10 | 1,567.00 | 1,646.85 | 1,646.85 | 3.97% | 85,391 |
| Jun 23, 2026 | 1,586.60 | 1,617.15 | 1,577.05 | 1,584.00 | 1,584.00 | -0.16% | 14,279 |
| Jun 22, 2026 | 1,571.50 | 1,610.00 | 1,571.50 | 1,586.55 | 1,586.55 | -0.18% | 5,937 |
| Jun 19, 2026 | 1,593.75 | 1,599.90 | 1,573.35 | 1,589.40 | 1,589.40 | 0.04% | 5,132 |
| Jun 18, 2026 | 1,579.45 | 1,604.00 | 1,575.70 | 1,588.80 | 1,588.80 | 0.43% | 3,256 |
| Jun 17, 2026 | 1,551.55 | 1,602.00 | 1,551.55 | 1,582.00 | 1,582.00 | -0.09% | 10,555 |
| Jun 16, 2026 | 1,570.00 | 1,592.00 | 1,547.05 | 1,583.35 | 1,583.35 | 1.04% | 197,982 |
| Jun 15, 2026 | 1,552.00 | 1,591.00 | 1,552.00 | 1,567.10 | 1,567.10 | 2.64% | 15,935 |
| Jun 12, 2026 | 1,429.00 | 1,539.00 | 1,429.00 | 1,526.80 | 1,526.80 | 7.02% | 11,584 |
| Jun 11, 2026 | 1,426.10 | 1,429.85 | 1,397.55 | 1,426.65 | 1,426.65 | -0.39% | 5,459 |
| Jun 10, 2026 | 1,457.10 | 1,457.10 | 1,429.70 | 1,432.25 | 1,432.25 | -1.71% | 9,082 |
| Jun 9, 2026 | 1,413.00 | 1,460.85 | 1,413.00 | 1,457.10 | 1,457.10 | 3.17% | 8,494 |
| Jun 8, 2026 | 1,442.90 | 1,442.90 | 1,399.00 | 1,412.35 | 1,412.35 | -2.58% | 17,090 |
| Jun 5, 2026 | 1,451.35 | 1,471.80 | 1,440.00 | 1,449.70 | 1,449.70 | 0.13% | 3,852 |
| Jun 4, 2026 | 1,456.75 | 1,476.70 | 1,444.10 | 1,447.75 | 1,447.75 | -0.68% | 3,422 |
| Jun 3, 2026 | 1,480.50 | 1,480.55 | 1,441.75 | 1,457.65 | 1,457.65 | -1.54% | 3,346 |
| Jun 2, 2026 | 1,501.00 | 1,503.05 | 1,467.10 | 1,480.50 | 1,480.50 | -2.78% | 7,372 |
| Jun 1, 2026 | 1,566.95 | 1,566.95 | 1,513.00 | 1,522.85 | 1,522.85 | -3.68% | 15,711 |
| May 29, 2026 | 1,666.20 | 1,666.20 | 1,564.90 | 1,580.95 | 1,580.95 | -3.42% | 5,428 |
| May 27, 2026 | 1,632.40 | 1,660.00 | 1,601.00 | 1,636.85 | 1,636.85 | -1.00% | 6,770 |
| May 26, 2026 | 1,627.40 | 1,670.50 | 1,627.40 | 1,653.45 | 1,653.45 | 1.60% | 8,038 |
| May 25, 2026 | 1,592.05 | 1,659.00 | 1,592.05 | 1,627.40 | 1,627.40 | 1.80% | 6,674 |
| May 22, 2026 | 1,606.60 | 1,622.00 | 1,592.00 | 1,598.70 | 1,598.70 | -0.36% | 12,398 |
| May 21, 2026 | 1,663.05 | 1,663.05 | 1,601.25 | 1,604.40 | 1,604.40 | -1.61% | 5,015 |