Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,723.30
+21.05 (1.24%)
At close: Jan 1, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,702.30 | 1,726.80 | 1,699.60 | 1,723.30 | 1,723.30 | 1.24% | 20,711 |
| Dec 31, 2025 | 1,700.00 | 1,710.00 | 1,687.15 | 1,702.25 | 1,702.25 | 0.01% | 15,419 |
| Dec 30, 2025 | 1,672.45 | 1,711.60 | 1,672.45 | 1,702.15 | 1,702.15 | 0.22% | 14,485 |
| Dec 29, 2025 | 1,716.65 | 1,716.65 | 1,680.05 | 1,698.35 | 1,698.35 | 0.09% | 10,195 |
| Dec 26, 2025 | 1,699.65 | 1,710.90 | 1,694.55 | 1,696.85 | 1,696.85 | -0.01% | 12,985 |
| Dec 24, 2025 | 1,680.00 | 1,707.00 | 1,668.85 | 1,697.10 | 1,697.10 | 0.98% | 38,168 |
| Dec 23, 2025 | 1,595.00 | 1,713.00 | 1,592.15 | 1,680.60 | 1,680.60 | 6.05% | 256,776 |
| Dec 22, 2025 | 1,645.35 | 1,645.45 | 1,556.00 | 1,584.75 | 1,584.75 | -3.68% | 93,815 |
| Dec 19, 2025 | 1,686.00 | 1,692.00 | 1,614.10 | 1,645.30 | 1,645.30 | -2.03% | 64,842 |
| Dec 18, 2025 | 1,674.25 | 1,689.60 | 1,661.70 | 1,679.35 | 1,679.35 | 0.34% | 14,197 |
| Dec 17, 2025 | 1,702.30 | 1,731.55 | 1,667.70 | 1,673.60 | 1,673.60 | -2.37% | 268,567 |
| Dec 16, 2025 | 1,734.30 | 1,738.50 | 1,705.00 | 1,714.15 | 1,714.15 | -1.16% | 12,657 |
| Dec 15, 2025 | 1,735.85 | 1,739.50 | 1,710.40 | 1,734.25 | 1,734.25 | -0.08% | 150,388 |
| Dec 12, 2025 | 1,720.30 | 1,740.95 | 1,704.55 | 1,735.65 | 1,735.65 | 0.89% | 24,074 |
| Dec 11, 2025 | 1,744.30 | 1,746.25 | 1,716.45 | 1,720.30 | 1,720.30 | -1.37% | 59,345 |
| Dec 10, 2025 | 1,730.15 | 1,756.20 | 1,725.30 | 1,744.25 | 1,744.25 | 0.80% | 16,966 |
| Dec 9, 2025 | 1,717.25 | 1,734.15 | 1,690.00 | 1,730.35 | 1,730.35 | 0.34% | 68,466 |
| Dec 8, 2025 | 1,731.95 | 1,759.65 | 1,708.15 | 1,724.50 | 1,724.50 | -0.35% | 38,765 |
| Dec 5, 2025 | 1,675.50 | 1,734.45 | 1,672.85 | 1,730.55 | 1,730.55 | 3.29% | 22,839 |
| Dec 4, 2025 | 1,697.25 | 1,697.25 | 1,651.50 | 1,675.50 | 1,675.50 | 0.40% | 7,029 |
| Dec 3, 2025 | 1,702.05 | 1,708.15 | 1,662.90 | 1,668.80 | 1,668.80 | -2.48% | 14,570 |
| Dec 2, 2025 | 1,711.05 | 1,738.95 | 1,704.45 | 1,711.25 | 1,711.25 | -0.86% | 11,860 |
| Dec 1, 2025 | 1,745.00 | 1,745.00 | 1,717.30 | 1,726.15 | 1,726.15 | -0.58% | 11,143 |
| Nov 28, 2025 | 1,714.40 | 1,749.80 | 1,713.30 | 1,736.25 | 1,736.25 | 0.66% | 25,706 |
| Nov 27, 2025 | 1,712.90 | 1,748.85 | 1,711.60 | 1,724.95 | 1,724.95 | 0.78% | 27,531 |
| Nov 26, 2025 | 1,694.50 | 1,725.00 | 1,686.05 | 1,711.60 | 1,711.60 | 1.53% | 31,259 |
| Nov 25, 2025 | 1,690.75 | 1,690.75 | 1,655.00 | 1,685.85 | 1,685.85 | 2.08% | 15,676 |
| Nov 24, 2025 | 1,650.15 | 1,699.20 | 1,648.00 | 1,651.55 | 1,651.55 | -0.46% | 17,451 |
| Nov 21, 2025 | 1,685.30 | 1,702.00 | 1,655.30 | 1,659.20 | 1,659.20 | -2.46% | 19,002 |
| Nov 20, 2025 | 1,679.85 | 1,707.45 | 1,670.20 | 1,701.05 | 1,701.05 | 1.34% | 140,430 |
| Nov 19, 2025 | 1,696.05 | 1,696.05 | 1,670.05 | 1,678.50 | 1,678.50 | -0.96% | 8,958 |
| Nov 18, 2025 | 1,719.85 | 1,719.85 | 1,679.00 | 1,694.85 | 1,694.85 | -0.29% | 333,311 |
| Nov 17, 2025 | 1,731.60 | 1,731.60 | 1,695.95 | 1,699.75 | 1,699.75 | -0.86% | 8,636 |
| Nov 14, 2025 | 1,711.00 | 1,726.10 | 1,706.20 | 1,714.45 | 1,714.45 | 0.23% | 14,201 |
| Nov 13, 2025 | 1,715.95 | 1,719.10 | 1,703.70 | 1,710.55 | 1,710.55 | -0.45% | 13,253 |
| Nov 12, 2025 | 1,746.00 | 1,757.35 | 1,712.10 | 1,718.30 | 1,718.30 | -1.33% | 214,476 |
| Nov 11, 2025 | 1,764.80 | 1,764.80 | 1,711.00 | 1,741.50 | 1,741.50 | -0.74% | 355,959 |
| Nov 10, 2025 | 1,704.25 | 1,759.00 | 1,693.60 | 1,754.50 | 1,754.50 | 3.11% | 22,313 |
| Nov 7, 2025 | 1,676.65 | 1,715.15 | 1,642.95 | 1,701.60 | 1,701.60 | 1.45% | 31,267 |
| Nov 6, 2025 | 1,749.10 | 1,749.10 | 1,651.40 | 1,677.30 | 1,677.30 | -4.44% | 110,339 |
| Nov 4, 2025 | 1,724.95 | 1,775.00 | 1,718.65 | 1,755.25 | 1,755.25 | 2.13% | 35,809 |
| Nov 3, 2025 | 1,686.90 | 1,748.00 | 1,686.90 | 1,718.65 | 1,718.65 | 1.26% | 37,072 |
| Oct 31, 2025 | 1,713.50 | 1,725.65 | 1,692.50 | 1,697.20 | 1,697.20 | -0.91% | 21,846 |
| Oct 30, 2025 | 1,711.20 | 1,723.00 | 1,700.40 | 1,712.85 | 1,712.85 | 0.15% | 7,128 |
| Oct 29, 2025 | 1,724.15 | 1,724.35 | 1,686.80 | 1,710.20 | 1,710.20 | -0.75% | 48,586 |
| Oct 28, 2025 | 1,731.40 | 1,742.30 | 1,710.30 | 1,723.20 | 1,723.20 | -0.45% | 11,371 |
| Oct 27, 2025 | 1,752.55 | 1,780.90 | 1,721.65 | 1,731.00 | 1,731.00 | -0.27% | 76,532 |
| Oct 24, 2025 | 1,689.75 | 1,753.25 | 1,678.10 | 1,735.65 | 1,735.65 | 3.02% | 95,090 |
| Oct 23, 2025 | 1,687.75 | 1,694.90 | 1,672.35 | 1,684.75 | 1,684.75 | 0.85% | 47,054 |
| Oct 21, 2025 | 1,699.95 | 1,699.95 | 1,667.60 | 1,670.55 | 1,670.55 | -0.20% | 11,352 |