Cholamandalam Financial Holdings Limited (BOM:504973)
India · Delayed Price · Currency is INR 1,511.75
+2.00 (0.13%)
At close: Sep 16, 2026
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 517,750 |
| 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 |