Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,653.45
-50.45 (-2.96%)
At close: Mar 4, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,657.05 | 1,721.30 | 1,657.05 | 1,703.90 | 1,703.90 | -1.55% | 16,227 |
| Feb 27, 2026 | 1,742.00 | 1,751.65 | 1,723.05 | 1,730.65 | 1,730.65 | -1.01% | 1,509,245 |
| Feb 26, 2026 | 1,763.10 | 1,774.15 | 1,628.45 | 1,748.30 | 1,748.30 | -0.35% | 964,172 |
| Feb 25, 2026 | 1,757.95 | 1,757.95 | 1,728.00 | 1,754.45 | 1,754.45 | 1.10% | 148,463 |
| Feb 24, 2026 | 1,690.70 | 1,740.00 | 1,664.60 | 1,735.35 | 1,735.35 | 2.64% | 42,257 |
| Feb 23, 2026 | 1,675.25 | 1,706.80 | 1,675.00 | 1,690.65 | 1,690.65 | 1.17% | 19,461 |
| Feb 20, 2026 | 1,669.60 | 1,684.40 | 1,662.60 | 1,671.05 | 1,671.05 | 0.09% | 7,948 |
| Feb 19, 2026 | 1,721.45 | 1,724.60 | 1,657.45 | 1,669.50 | 1,669.50 | -2.76% | 31,670 |
| Feb 18, 2026 | 1,718.45 | 1,729.65 | 1,709.25 | 1,716.95 | 1,716.95 | -0.89% | 157,072 |
| Feb 17, 2026 | 1,714.50 | 1,737.95 | 1,695.20 | 1,732.40 | 1,732.40 | 1.03% | 17,510 |
| Feb 16, 2026 | 1,696.30 | 1,720.50 | 1,684.00 | 1,714.80 | 1,714.80 | 0.35% | 8,373 |
| Feb 13, 2026 | 1,727.90 | 1,727.90 | 1,703.95 | 1,708.90 | 1,708.90 | -1.42% | 25,535 |
| Feb 12, 2026 | 1,724.45 | 1,740.40 | 1,699.00 | 1,733.50 | 1,733.50 | 0.63% | 19,251 |
| Feb 11, 2026 | 1,750.25 | 1,750.25 | 1,713.80 | 1,722.70 | 1,722.70 | -0.25% | 11,295 |
| Feb 10, 2026 | 1,771.70 | 1,775.00 | 1,721.10 | 1,726.95 | 1,726.95 | -2.47% | 21,441 |
| Feb 9, 2026 | 1,747.25 | 1,776.55 | 1,747.25 | 1,770.70 | 1,770.70 | 1.63% | 61,597 |
| Feb 6, 2026 | 1,717.70 | 1,747.60 | 1,702.40 | 1,742.35 | 1,742.35 | 1.18% | 26,133 |
| Feb 5, 2026 | 1,740.00 | 1,742.05 | 1,717.60 | 1,721.95 | 1,721.95 | -0.99% | 6,090 |
| Feb 4, 2026 | 1,696.10 | 1,742.00 | 1,671.10 | 1,739.10 | 1,737.80 | 2.54% | 25,577 |
| Feb 3, 2026 | 1,651.45 | 1,736.00 | 1,651.45 | 1,695.95 | 1,694.68 | 6.29% | 65,808 |
| Feb 2, 2026 | 1,577.30 | 1,598.65 | 1,526.15 | 1,595.65 | 1,594.46 | 1.07% | 39,561 |
| Feb 1, 2026 | 1,605.55 | 1,648.35 | 1,566.40 | 1,578.70 | 1,577.52 | -3.23% | 27,282 |
| Jan 30, 2026 | 1,645.95 | 1,668.80 | 1,617.55 | 1,631.45 | 1,630.23 | -1.12% | 50,174 |
| Jan 29, 2026 | 1,641.60 | 1,657.90 | 1,609.60 | 1,650.00 | 1,648.77 | 0.86% | 31,892 |
| Jan 28, 2026 | 1,640.65 | 1,653.00 | 1,630.45 | 1,635.90 | 1,634.68 | -0.29% | 103,591 |
| Jan 27, 2026 | 1,648.95 | 1,664.40 | 1,624.35 | 1,640.60 | 1,639.37 | -0.12% | 292,499 |
| Jan 23, 2026 | 1,665.85 | 1,665.85 | 1,638.15 | 1,642.60 | 1,641.37 | -1.24% | 220,570 |
| Jan 22, 2026 | 1,632.20 | 1,668.85 | 1,630.00 | 1,663.30 | 1,662.06 | 2.14% | 31,396 |
| Jan 21, 2026 | 1,626.10 | 1,661.20 | 1,617.80 | 1,628.40 | 1,627.18 | -1.30% | 47,269 |
| Jan 20, 2026 | 1,707.60 | 1,707.60 | 1,644.80 | 1,649.85 | 1,648.62 | -2.97% | 21,873 |
| Jan 19, 2026 | 1,689.95 | 1,725.20 | 1,689.95 | 1,700.35 | 1,699.08 | 0.05% | 46,390 |
| Jan 16, 2026 | 1,685.00 | 1,706.65 | 1,677.75 | 1,699.45 | 1,698.18 | 0.57% | 18,667 |
| Jan 14, 2026 | 1,695.00 | 1,715.00 | 1,680.85 | 1,689.80 | 1,688.54 | -0.70% | 21,249 |
| Jan 13, 2026 | 1,710.00 | 1,727.20 | 1,692.10 | 1,701.70 | 1,700.43 | -0.55% | 34,363 |
| Jan 12, 2026 | 1,704.45 | 1,730.05 | 1,693.70 | 1,711.10 | 1,709.82 | -0.47% | 155,923 |
| Jan 9, 2026 | 1,746.30 | 1,761.30 | 1,710.70 | 1,719.25 | 1,717.96 | -2.06% | 126,559 |
| Jan 8, 2026 | 1,788.20 | 1,790.10 | 1,736.00 | 1,755.40 | 1,754.09 | -1.70% | 16,635 |
| Jan 7, 2026 | 1,806.60 | 1,806.60 | 1,777.80 | 1,785.75 | 1,784.42 | -1.09% | 22,259 |
| Jan 6, 2026 | 1,773.40 | 1,831.80 | 1,773.40 | 1,805.40 | 1,804.05 | 1.80% | 60,663 |
| Jan 5, 2026 | 1,781.00 | 1,785.00 | 1,762.00 | 1,773.40 | 1,772.07 | -0.40% | 31,055 |
| Jan 2, 2026 | 1,724.00 | 1,788.70 | 1,720.00 | 1,780.55 | 1,779.22 | 3.32% | 77,379 |
| Jan 1, 2026 | 1,702.30 | 1,726.80 | 1,699.60 | 1,723.30 | 1,722.01 | 1.24% | 20,711 |
| Dec 31, 2025 | 1,700.00 | 1,710.00 | 1,687.15 | 1,702.25 | 1,700.98 | 0.01% | 15,419 |
| Dec 30, 2025 | 1,672.45 | 1,711.60 | 1,672.45 | 1,702.15 | 1,700.88 | 0.22% | 14,485 |
| Dec 29, 2025 | 1,716.65 | 1,716.65 | 1,680.05 | 1,698.35 | 1,697.08 | 0.09% | 10,195 |
| Dec 26, 2025 | 1,699.65 | 1,710.90 | 1,694.55 | 1,696.85 | 1,695.58 | -0.01% | 12,985 |
| Dec 24, 2025 | 1,680.00 | 1,707.00 | 1,668.85 | 1,697.10 | 1,695.83 | 0.98% | 38,168 |
| Dec 23, 2025 | 1,595.00 | 1,713.00 | 1,592.15 | 1,680.60 | 1,679.34 | 6.05% | 256,776 |
| Dec 22, 2025 | 1,645.35 | 1,645.45 | 1,556.00 | 1,584.75 | 1,583.57 | -3.68% | 93,815 |
| Dec 19, 2025 | 1,686.00 | 1,692.00 | 1,614.10 | 1,645.30 | 1,644.07 | -2.03% | 64,842 |