Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,560.00
-14.30 (-0.91%)
At close: Aug 21, 2026
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,599.25 | 1,640.70 | 1,556.80 | 1,597.60 | 1,597.60 | 0.95% | 321,338 |
| Aug 13, 2026 | 1,590.50 | 1,603.55 | 1,560.00 | 1,582.60 | 1,582.60 | -0.95% | 10,808 |
| Aug 12, 2026 | 1,605.05 | 1,607.60 | 1,415.55 | 1,597.75 | 1,597.75 | -0.83% | 517,570 |
| Aug 11, 2026 | 1,612.75 | 1,619.90 | 1,600.35 | 1,611.05 | 1,611.05 | -0.63% | 1,522 |
| Aug 10, 2026 | 1,655.60 | 1,655.60 | 1,605.90 | 1,621.20 | 1,621.20 | -0.37% | 3,866 |
| Aug 7, 2026 | 1,650.20 | 1,656.00 | 1,620.00 | 1,627.30 | 1,627.30 | -1.18% | 100,451 |
| Aug 6, 2026 | 1,551.05 | 1,655.40 | 1,551.05 | 1,648.05 | 1,646.75 | 3.37% | 11,666 |
| Aug 5, 2026 | 1,560.00 | 1,610.05 | 1,555.70 | 1,594.30 | 1,593.04 | 3.14% | 58,810 |
| Aug 4, 2026 | 1,566.00 | 1,573.30 | 1,543.00 | 1,545.80 | 1,544.58 | -1.81% | 4,487 |
| Aug 3, 2026 | 1,578.95 | 1,590.00 | 1,556.10 | 1,574.35 | 1,573.11 | 2.73% | 11,384 |
| Jul 31, 2026 | 1,509.30 | 1,552.75 | 1,504.55 | 1,532.55 | 1,531.34 | 2.01% | 57,326 |
| Jul 30, 2026 | 1,515.45 | 1,516.15 | 1,494.10 | 1,502.40 | 1,501.21 | -0.86% | 103,568 |
| Jul 29, 2026 | 1,542.00 | 1,574.80 | 1,511.40 | 1,515.40 | 1,514.20 | 0.06% | 10,531 |
| Jul 28, 2026 | 1,541.00 | 1,545.80 | 1,503.00 | 1,514.55 | 1,513.36 | -0.72% | 103,428 |
| Jul 27, 2026 | 1,525.00 | 1,562.60 | 1,520.10 | 1,525.55 | 1,524.35 | 0.48% | 16,853 |
| Jul 24, 2026 | 1,502.00 | 1,528.10 | 1,492.45 | 1,518.20 | 1,517.00 | 0.18% | 40,127 |
| Jul 23, 2026 | 1,510.15 | 1,528.50 | 1,491.00 | 1,515.45 | 1,514.25 | -0.86% | 206,620 |
| Jul 22, 2026 | 1,550.60 | 1,550.60 | 1,515.00 | 1,528.55 | 1,527.34 | -1.46% | 121,592 |
| Jul 21, 2026 | 1,565.45 | 1,565.45 | 1,544.00 | 1,551.15 | 1,549.93 | -0.16% | 5,177 |
| Jul 20, 2026 | 1,556.90 | 1,569.00 | 1,541.10 | 1,553.70 | 1,552.47 | -1.37% | 140,850 |
| Jul 17, 2026 | 1,571.50 | 1,578.10 | 1,551.00 | 1,575.35 | 1,574.11 | 0.72% | 256,583 |
| Jul 16, 2026 | 1,603.60 | 1,606.40 | 1,557.25 | 1,564.05 | 1,562.82 | -2.15% | 98,004 |
| Jul 15, 2026 | 1,615.40 | 1,620.00 | 1,580.00 | 1,598.45 | 1,597.19 | 0.89% | 6,135 |
| Jul 14, 2026 | 1,625.70 | 1,636.25 | 1,576.95 | 1,584.30 | 1,583.05 | -3.93% | 214,839 |
| Jul 13, 2026 | 1,658.80 | 1,661.00 | 1,623.35 | 1,649.05 | 1,647.75 | -0.26% | 7,346 |
| Jul 10, 2026 | 1,650.15 | 1,678.55 | 1,647.00 | 1,653.30 | 1,652.00 | -0.05% | 31,298 |
| Jul 9, 2026 | 1,641.50 | 1,660.70 | 1,641.50 | 1,654.05 | 1,652.75 | -0.47% | 16,552 |
| Jul 8, 2026 | 1,700.50 | 1,700.50 | 1,646.00 | 1,661.90 | 1,660.59 | -2.09% | 6,423 |
| Jul 7, 2026 | 1,703.35 | 1,707.45 | 1,687.80 | 1,697.35 | 1,696.01 | 0.76% | 12,693 |
| Jul 6, 2026 | 1,663.65 | 1,704.90 | 1,663.65 | 1,684.55 | 1,683.22 | 0.74% | 6,876 |
| Jul 3, 2026 | 1,712.30 | 1,720.00 | 1,666.15 | 1,672.20 | 1,670.88 | -0.74% | 6,008 |
| Jul 2, 2026 | 1,658.40 | 1,704.20 | 1,658.40 | 1,684.65 | 1,683.32 | 1.58% | 45,749 |
| Jul 1, 2026 | 1,674.75 | 1,693.75 | 1,652.30 | 1,658.40 | 1,657.09 | -0.33% | 124,577 |
| Jun 30, 2026 | 1,658.35 | 1,669.55 | 1,625.70 | 1,663.95 | 1,662.64 | 1.14% | 583,245 |
| Jun 29, 2026 | 1,655.00 | 1,677.00 | 1,632.45 | 1,645.25 | 1,643.95 | -0.35% | 4,438 |
| Jun 25, 2026 | 1,656.45 | 1,678.00 | 1,632.00 | 1,651.00 | 1,649.70 | 0.25% | 266,570 |
| Jun 24, 2026 | 1,580.00 | 1,651.10 | 1,567.00 | 1,646.85 | 1,645.55 | 3.97% | 85,391 |
| Jun 23, 2026 | 1,586.60 | 1,617.15 | 1,577.05 | 1,584.00 | 1,582.75 | -0.16% | 14,279 |
| Jun 22, 2026 | 1,571.50 | 1,610.00 | 1,571.50 | 1,586.55 | 1,585.30 | -0.18% | 5,937 |
| Jun 19, 2026 | 1,593.75 | 1,599.90 | 1,573.35 | 1,589.40 | 1,588.15 | 0.04% | 5,132 |
| Jun 18, 2026 | 1,579.45 | 1,604.00 | 1,575.70 | 1,588.80 | 1,587.55 | 0.43% | 3,256 |
| Jun 17, 2026 | 1,551.55 | 1,602.00 | 1,551.55 | 1,582.00 | 1,580.75 | -0.09% | 10,555 |
| Jun 16, 2026 | 1,570.00 | 1,592.00 | 1,547.05 | 1,583.35 | 1,582.10 | 1.04% | 197,982 |
| Jun 15, 2026 | 1,552.00 | 1,591.00 | 1,552.00 | 1,567.10 | 1,565.86 | 2.64% | 15,935 |
| Jun 12, 2026 | 1,429.00 | 1,539.00 | 1,429.00 | 1,526.80 | 1,525.60 | 7.02% | 11,584 |