Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,697.20
-15.65 (-0.91%)
At close: Oct 31, 2025
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,639.95 | 1,641.75 | 1,610.60 | 1,624.50 | 1,624.50 | -0.32% | 25,805 |
| Sep 22, 2025 | 1,562.20 | 1,643.80 | 1,562.20 | 1,629.70 | 1,629.70 | 2.22% | 73,037 |
| 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 |