Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,571.85
-9.55 (-0.60%)
At close: Sep 17, 2025
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,572.50 | 1,600.00 | 1,563.00 | 1,594.25 | 1,594.25 | 0.52% | 25,645 |
| Sep 18, 2025 | 1,588.45 | 1,592.80 | 1,567.65 | 1,585.95 | 1,585.95 | 0.90% | 15,204 |
| Sep 17, 2025 | 1,580.00 | 1,589.40 | 1,570.00 | 1,571.85 | 1,571.85 | -0.60% | 16,472 |
| Sep 16, 2025 | 1,516.45 | 1,587.75 | 1,516.45 | 1,581.40 | 1,581.40 | 4.21% | 106,925 |
| Sep 15, 2025 | 1,511.80 | 1,523.30 | 1,505.80 | 1,517.55 | 1,517.55 | 0.36% | 723,331 |
| Sep 12, 2025 | 1,500.05 | 1,519.30 | 1,492.00 | 1,512.05 | 1,512.05 | 1.12% | 168,488 |
| Sep 11, 2025 | 1,506.85 | 1,530.00 | 1,491.00 | 1,495.35 | 1,495.35 | -1.83% | 40,406 |
| Sep 10, 2025 | 1,500.10 | 1,526.00 | 1,500.10 | 1,523.15 | 1,523.15 | 1.06% | 18,782 |
| Sep 9, 2025 | 1,502.75 | 1,524.80 | 1,495.85 | 1,507.10 | 1,507.10 | 0.85% | 27,040 |
| Sep 8, 2025 | 1,491.15 | 1,513.60 | 1,483.95 | 1,494.45 | 1,494.45 | 0.36% | 27,626 |
| Sep 5, 2025 | 1,464.15 | 1,495.30 | 1,457.45 | 1,489.15 | 1,489.15 | 1.87% | 24,592 |
| Sep 4, 2025 | 1,474.00 | 1,485.00 | 1,448.00 | 1,461.85 | 1,461.85 | 1.52% | 81,990 |
| Sep 3, 2025 | 1,448.95 | 1,448.95 | 1,424.15 | 1,439.90 | 1,439.90 | 0.47% | 5,570 |
| Sep 2, 2025 | 1,478.95 | 1,478.95 | 1,428.85 | 1,433.20 | 1,433.20 | -1.37% | 11,355 |
| Sep 1, 2025 | 1,424.30 | 1,455.20 | 1,416.80 | 1,453.10 | 1,453.10 | 2.30% | 12,338 |
| Aug 29, 2025 | 1,425.95 | 1,451.75 | 1,418.00 | 1,420.45 | 1,420.45 | -1.35% | 23,220 |
| Aug 28, 2025 | 1,455.20 | 1,469.80 | 1,436.90 | 1,439.95 | 1,439.95 | -2.47% | 36,034 |
| Aug 26, 2025 | 1,520.35 | 1,520.35 | 1,470.75 | 1,476.45 | 1,476.45 | -2.15% | 12,904 |
| Aug 25, 2025 | 1,521.05 | 1,530.20 | 1,503.90 | 1,508.95 | 1,508.95 | -1.02% | 25,627 |
| Aug 22, 2025 | 1,519.05 | 1,526.45 | 1,514.80 | 1,524.55 | 1,524.55 | 0.33% | 22,581 |
| Aug 21, 2025 | 1,520.35 | 1,527.00 | 1,513.45 | 1,519.50 | 1,519.50 | -0.18% | 16,620 |
| Aug 20, 2025 | 1,529.00 | 1,535.75 | 1,510.00 | 1,522.25 | 1,522.25 | -0.44% | 19,292 |
| Aug 19, 2025 | 1,524.95 | 1,530.00 | 1,503.30 | 1,529.00 | 1,529.00 | 0.46% | 11,484 |
| Aug 18, 2025 | 1,490.05 | 1,532.00 | 1,490.05 | 1,522.00 | 1,522.00 | 4.33% | 20,943 |
| Aug 14, 2025 | 1,461.05 | 1,474.55 | 1,450.10 | 1,458.90 | 1,458.90 | -0.15% | 20,851 |
| Aug 13, 2025 | 1,464.35 | 1,475.80 | 1,457.10 | 1,461.05 | 1,461.05 | 0.71% | 23,036 |
| Aug 12, 2025 | 1,484.00 | 1,484.05 | 1,447.00 | 1,450.75 | 1,450.75 | -2.38% | 14,649 |
| Aug 11, 2025 | 1,445.20 | 1,493.10 | 1,445.20 | 1,486.05 | 1,486.05 | 2.40% | 37,117 |
| Aug 8, 2025 | 1,497.25 | 1,499.90 | 1,449.15 | 1,451.25 | 1,451.25 | -2.48% | 38,406 |
| Aug 7, 2025 | 1,432.05 | 1,490.85 | 1,432.05 | 1,488.15 | 1,488.15 | 2.29% | 40,316 |
| Aug 6, 2025 | 1,470.00 | 1,479.90 | 1,438.85 | 1,454.90 | 1,454.90 | -1.15% | 13,229 |
| Aug 5, 2025 | 1,475.00 | 1,478.30 | 1,458.65 | 1,471.90 | 1,471.90 | 0.04% | 10,165 |
| Aug 4, 2025 | 1,424.65 | 1,475.90 | 1,424.65 | 1,471.35 | 1,471.35 | 3.44% | 21,435 |
| Aug 1, 2025 | 1,452.65 | 1,481.20 | 1,404.95 | 1,422.40 | 1,422.40 | -1.60% | 104,320 |
| Jul 31, 2025 | 1,480.15 | 1,480.15 | 1,427.55 | 1,445.60 | 1,445.60 | -2.10% | 53,102 |
| Jul 30, 2025 | 1,491.05 | 1,499.40 | 1,472.00 | 1,476.60 | 1,476.60 | -0.57% | 27,301 |
| Jul 29, 2025 | 1,470.05 | 1,501.75 | 1,463.35 | 1,485.05 | 1,485.05 | -0.33% | 18,199 |
| Jul 28, 2025 | 1,482.05 | 1,505.90 | 1,482.05 | 1,490.00 | 1,490.00 | -0.92% | 37,031 |
| Jul 25, 2025 | 1,510.05 | 1,519.90 | 1,475.40 | 1,503.80 | 1,503.80 | -3.07% | 92,634 |
| Jul 24, 2025 | 1,550.35 | 1,562.10 | 1,543.50 | 1,551.35 | 1,551.35 | -0.30% | 28,724 |
| Jul 23, 2025 | 1,547.10 | 1,565.75 | 1,546.00 | 1,555.95 | 1,555.25 | -0.63% | 65,151 |
| Jul 22, 2025 | 1,575.25 | 1,581.00 | 1,556.05 | 1,565.80 | 1,565.10 | -0.52% | 18,085 |
| Jul 21, 2025 | 1,554.90 | 1,578.00 | 1,516.85 | 1,574.05 | 1,573.34 | 1.23% | 50,344 |
| Jul 18, 2025 | 1,564.00 | 1,571.15 | 1,550.60 | 1,554.95 | 1,554.25 | -0.55% | 8,721 |
| Jul 17, 2025 | 1,560.20 | 1,570.00 | 1,550.95 | 1,563.55 | 1,562.85 | 0.31% | 18,077 |
| Jul 16, 2025 | 1,548.80 | 1,567.00 | 1,495.25 | 1,558.75 | 1,558.05 | 0.09% | 53,292 |
| Jul 15, 2025 | 1,528.40 | 1,560.90 | 1,519.20 | 1,557.35 | 1,556.65 | 1.91% | 23,290 |
| Jul 14, 2025 | 1,538.05 | 1,546.70 | 1,520.80 | 1,528.10 | 1,527.41 | -0.23% | 23,316 |
| Jul 11, 2025 | 1,542.35 | 1,547.35 | 1,523.85 | 1,531.65 | 1,530.96 | -0.92% | 10,147 |
| Jul 10, 2025 | 1,567.60 | 1,576.00 | 1,543.45 | 1,545.90 | 1,545.21 | -1.08% | 32,077 |