Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,580.95
-55.90 (-3.42%)
At close: May 29, 2026
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,649.55 | 1,659.00 | 1,608.45 | 1,630.70 | 1,630.70 | -2.44% | 6,961 |
| May 19, 2026 | 1,648.00 | 1,705.00 | 1,643.55 | 1,671.45 | 1,671.45 | 1.58% | 8,954 |
| May 18, 2026 | 1,640.35 | 1,661.80 | 1,628.20 | 1,645.50 | 1,645.50 | -0.71% | 4,206 |
| May 15, 2026 | 1,678.75 | 1,689.05 | 1,641.70 | 1,657.30 | 1,657.30 | -1.88% | 2,701 |
| May 14, 2026 | 1,699.95 | 1,706.10 | 1,664.50 | 1,689.05 | 1,689.05 | -0.64% | 1,935 |
| May 13, 2026 | 1,727.35 | 1,731.95 | 1,686.00 | 1,699.85 | 1,699.85 | -0.59% | 2,650 |
| May 12, 2026 | 1,765.15 | 1,775.40 | 1,683.75 | 1,710.00 | 1,710.00 | -3.12% | 7,638 |
| May 11, 2026 | 1,789.25 | 1,803.60 | 1,744.55 | 1,765.05 | 1,765.05 | -0.98% | 10,156 |
| May 8, 2026 | 1,769.05 | 1,806.10 | 1,758.90 | 1,782.60 | 1,782.60 | 1.62% | 62,746 |
| May 7, 2026 | 1,730.80 | 1,769.00 | 1,730.80 | 1,754.15 | 1,754.15 | 1.20% | 13,565 |
| May 6, 2026 | 1,749.70 | 1,749.70 | 1,702.20 | 1,733.30 | 1,733.30 | 0.99% | 12,757 |
| May 5, 2026 | 1,697.35 | 1,740.00 | 1,657.80 | 1,716.35 | 1,716.35 | 2.82% | 16,192 |
| May 4, 2026 | 1,553.30 | 1,755.00 | 1,553.30 | 1,669.25 | 1,669.25 | 7.25% | 136,348 |
| Apr 30, 2026 | 1,536.55 | 1,573.00 | 1,520.00 | 1,556.45 | 1,556.45 | 0.61% | 5,419 |
| Apr 29, 2026 | 1,546.50 | 1,556.05 | 1,530.05 | 1,547.05 | 1,547.05 | -0.32% | 3,406 |
| Apr 28, 2026 | 1,578.15 | 1,580.70 | 1,537.55 | 1,551.95 | 1,551.95 | -2.25% | 9,069 |
| Apr 27, 2026 | 1,560.25 | 1,593.10 | 1,555.00 | 1,587.60 | 1,587.60 | 1.09% | 8,967 |
| Apr 24, 2026 | 1,586.55 | 1,586.55 | 1,521.00 | 1,570.50 | 1,570.50 | -0.26% | 8,484 |
| Apr 23, 2026 | 1,578.25 | 1,607.30 | 1,571.30 | 1,574.65 | 1,574.65 | -0.71% | 6,757 |
| Apr 22, 2026 | 1,583.35 | 1,610.00 | 1,559.40 | 1,585.90 | 1,585.90 | 0.63% | 7,103 |
| 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% | 314,598 |
| 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 |