Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,420.45
-19.50 (-1.35%)
At close: Aug 29, 2025
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,525.80 | 1,570.00 | 1,520.00 | 1,562.80 | 1,562.10 | 2.59% | 47,423 |
| Jul 8, 2025 | 1,514.35 | 1,527.10 | 1,505.95 | 1,523.40 | 1,522.72 | 0.59% | 35,622 |
| Jul 7, 2025 | 1,520.45 | 1,535.00 | 1,508.55 | 1,514.45 | 1,513.77 | -0.79% | 18,294 |
| Jul 4, 2025 | 1,538.85 | 1,545.95 | 1,515.95 | 1,526.45 | 1,525.76 | -0.06% | 36,855 |
| Jul 3, 2025 | 1,556.00 | 1,566.65 | 1,524.00 | 1,527.35 | 1,526.66 | -1.76% | 52,018 |
| Jul 2, 2025 | 1,584.00 | 1,604.05 | 1,540.20 | 1,554.70 | 1,554.00 | -2.75% | 35,039 |
| Jul 1, 2025 | 1,617.05 | 1,627.35 | 1,578.35 | 1,598.65 | 1,597.93 | -1.76% | 43,507 |
| Jun 30, 2025 | 1,654.25 | 1,654.30 | 1,616.30 | 1,627.25 | 1,626.52 | -1.59% | 11,408 |
| Jun 27, 2025 | 1,628.00 | 1,665.30 | 1,594.50 | 1,653.50 | 1,652.76 | 1.67% | 61,408 |
| Jun 26, 2025 | 1,606.55 | 1,631.50 | 1,595.55 | 1,626.30 | 1,625.57 | 1.09% | 24,172 |
| Jun 25, 2025 | 1,600.60 | 1,612.90 | 1,588.40 | 1,608.80 | 1,608.08 | 0.60% | 16,686 |
| Jun 24, 2025 | 1,609.75 | 1,614.05 | 1,593.75 | 1,599.20 | 1,598.48 | 1.05% | 16,072 |
| Jun 23, 2025 | 1,540.05 | 1,587.50 | 1,540.05 | 1,582.55 | 1,581.84 | 1.59% | 22,773 |
| Jun 20, 2025 | 1,544.00 | 1,564.40 | 1,538.30 | 1,557.85 | 1,557.15 | 0.91% | 7,078 |
| Jun 19, 2025 | 1,583.80 | 1,599.60 | 1,538.00 | 1,543.80 | 1,543.11 | -2.65% | 8,263 |