Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,668.80
-42.45 (-2.48%)
At close: Dec 3, 2025
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,655.65 | 1,675.55 | 1,655.60 | 1,673.90 | 1,673.90 | 1.19% | 12,273 |
| Oct 17, 2025 | 1,667.00 | 1,677.65 | 1,651.65 | 1,654.25 | 1,654.25 | -0.86% | 19,326 |
| Oct 16, 2025 | 1,700.00 | 1,700.00 | 1,653.60 | 1,668.60 | 1,668.60 | -1.80% | 41,099 |
| Oct 15, 2025 | 1,648.65 | 1,705.00 | 1,648.40 | 1,699.15 | 1,699.15 | 3.21% | 53,427 |
| Oct 14, 2025 | 1,659.15 | 1,673.25 | 1,640.00 | 1,646.25 | 1,646.25 | 0.09% | 18,552 |
| Oct 13, 2025 | 1,615.50 | 1,651.35 | 1,609.80 | 1,644.75 | 1,644.75 | 1.93% | 18,157 |
| Oct 10, 2025 | 1,622.30 | 1,632.10 | 1,611.00 | 1,613.65 | 1,613.65 | -0.45% | 7,343 |
| Oct 9, 2025 | 1,607.50 | 1,625.00 | 1,597.00 | 1,620.90 | 1,620.90 | 0.84% | 205,412 |
| Oct 8, 2025 | 1,631.05 | 1,631.05 | 1,603.00 | 1,607.45 | 1,607.45 | -1.43% | 22,821 |
| Oct 7, 2025 | 1,629.95 | 1,637.30 | 1,609.50 | 1,630.80 | 1,630.80 | -0.82% | 48,147 |
| Oct 6, 2025 | 1,570.05 | 1,662.95 | 1,570.05 | 1,644.35 | 1,644.35 | 4.73% | 38,799 |
| Oct 3, 2025 | 1,606.10 | 1,606.10 | 1,558.45 | 1,570.05 | 1,570.05 | -2.24% | 28,470 |
| Oct 1, 2025 | 1,604.95 | 1,619.40 | 1,576.95 | 1,605.95 | 1,605.95 | -0.26% | 224,061 |
| Sep 30, 2025 | 1,591.95 | 1,623.65 | 1,581.30 | 1,610.15 | 1,610.15 | 1.13% | 16,021 |
| Sep 29, 2025 | 1,579.95 | 1,598.10 | 1,566.45 | 1,592.15 | 1,592.15 | 1.45% | 10,341 |
| Sep 26, 2025 | 1,589.90 | 1,593.00 | 1,562.95 | 1,569.40 | 1,569.40 | -1.39% | 7,013 |
| Sep 25, 2025 | 1,619.95 | 1,632.95 | 1,586.75 | 1,591.55 | 1,591.55 | -2.45% | 33,462 |
| Sep 24, 2025 | 1,611.15 | 1,640.00 | 1,611.15 | 1,631.60 | 1,631.60 | 0.44% | 332,961 |