Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,660.10
-21.90 (-1.30%)
At close: Sep 25, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,681.95 | 1,681.95 | 1,638.05 | 1,660.10 | 1,660.10 | -1.30% | 798,764 |
| Sep 24, 2026 | 1,638.90 | 1,711.75 | 1,638.90 | 1,682.00 | 1,682.00 | -5.00% | 574,109 |
| Sep 23, 2026 | 1,757.15 | 1,783.85 | 1,757.15 | 1,770.45 | 1,770.45 | 0.54% | 416,512 |
| Sep 22, 2026 | 1,773.65 | 1,779.85 | 1,756.50 | 1,761.00 | 1,761.00 | -1.06% | 734,988 |
| Sep 21, 2026 | 1,809.55 | 1,809.55 | 1,763.40 | 1,779.90 | 1,779.90 | 0.07% | 7,854 |
| Sep 18, 2026 | 1,773.20 | 1,804.00 | 1,760.05 | 1,778.60 | 1,778.60 | 0.97% | 7,867 |
| Sep 17, 2026 | 1,754.10 | 1,792.00 | 1,748.00 | 1,761.50 | 1,761.50 | -0.31% | 43,804 |
| Sep 16, 2026 | 1,803.70 | 1,803.70 | 1,756.30 | 1,767.05 | 1,767.05 | -1.53% | 14,151 |
| Sep 15, 2026 | 1,830.05 | 1,837.00 | 1,785.50 | 1,794.50 | 1,794.50 | -2.74% | 26,037 |
| Sep 11, 2026 | 1,839.95 | 1,849.50 | 1,795.90 | 1,845.00 | 1,845.00 | -0.22% | 28,924 |
| Sep 10, 2026 | 1,833.20 | 1,866.60 | 1,805.20 | 1,849.10 | 1,849.10 | 1.10% | 250,049 |
| Sep 9, 2026 | 1,824.90 | 1,843.40 | 1,809.90 | 1,829.00 | 1,829.00 | 0.22% | 22,588 |
| Sep 8, 2026 | 1,839.90 | 1,839.90 | 1,810.00 | 1,824.90 | 1,824.90 | -0.39% | 17,540 |
| Sep 7, 2026 | 1,825.80 | 1,842.00 | 1,797.35 | 1,832.00 | 1,832.00 | -0.38% | 18,091 |
| Sep 4, 2026 | 1,835.55 | 1,859.70 | 1,828.90 | 1,839.00 | 1,839.00 | -1.02% | 17,583 |
| Sep 3, 2026 | 1,829.50 | 1,858.00 | 1,827.90 | 1,858.00 | 1,858.00 | 2.09% | 15,444 |
| Sep 2, 2026 | 1,799.95 | 1,821.10 | 1,773.50 | 1,820.00 | 1,820.00 | 0.36% | 11,081 |
| Sep 1, 2026 | 1,831.55 | 1,840.00 | 1,794.75 | 1,813.45 | 1,813.45 | -3.02% | 18,646 |
| Aug 31, 2026 | 1,861.55 | 1,870.00 | 1,808.55 | 1,870.00 | 1,870.00 | 1.08% | 39,101 |
| Aug 28, 2026 | 1,875.25 | 1,875.70 | 1,846.85 | 1,850.00 | 1,850.00 | -1.60% | 24,079 |
| Aug 27, 2026 | 1,871.10 | 1,890.60 | 1,861.65 | 1,880.00 | 1,880.00 | -0.13% | 24,507 |
| Aug 26, 2026 | 1,878.00 | 1,925.25 | 1,875.85 | 1,882.50 | 1,882.50 | 0.83% | 343,163 |
| Aug 25, 2026 | 1,840.00 | 1,867.00 | 1,823.60 | 1,867.00 | 1,867.00 | 0.47% | 18,030 |
| Aug 24, 2026 | 1,865.90 | 1,868.20 | 1,833.40 | 1,858.30 | 1,858.30 | -0.09% | 102,492 |
| Aug 21, 2026 | 1,903.45 | 1,903.45 | 1,855.05 | 1,860.00 | 1,860.00 | -2.62% | 38,563 |
| Aug 20, 2026 | 1,891.10 | 1,910.00 | 1,878.00 | 1,910.00 | 1,910.00 | 2.34% | 11,478 |
| Aug 19, 2026 | 1,868.00 | 1,871.00 | 1,854.50 | 1,866.25 | 1,866.25 | -0.36% | 10,530 |
| Aug 18, 2026 | 1,873.35 | 1,889.55 | 1,867.90 | 1,873.00 | 1,873.00 | -0.80% | 13,201 |
| Aug 17, 2026 | 1,880.90 | 1,893.25 | 1,871.00 | 1,888.05 | 1,888.05 | -0.89% | 60,556 |
| Aug 14, 2026 | 1,910.45 | 1,911.50 | 1,885.05 | 1,905.00 | 1,905.00 | -0.77% | 10,476 |
| Aug 13, 2026 | 1,928.45 | 1,928.45 | 1,897.30 | 1,919.80 | 1,919.80 | 0.99% | 16,251 |
| Aug 12, 2026 | 1,924.45 | 1,924.45 | 1,888.05 | 1,900.90 | 1,900.90 | -0.37% | 196,462 |
| Aug 11, 2026 | 1,929.70 | 1,929.70 | 1,895.60 | 1,908.00 | 1,908.00 | -0.44% | 395,177 |
| Aug 10, 2026 | 1,868.70 | 1,919.30 | 1,864.20 | 1,916.40 | 1,916.40 | 2.48% | 94,118 |
| Aug 7, 2026 | 1,919.95 | 1,920.90 | 1,865.70 | 1,870.05 | 1,870.05 | -3.56% | 1,637,405 |
| Aug 6, 2026 | 1,886.00 | 1,952.00 | 1,870.20 | 1,939.00 | 1,939.00 | 2.81% | 280,308 |
| Aug 5, 2026 | 1,898.45 | 1,906.00 | 1,867.55 | 1,886.00 | 1,886.00 | 0.73% | 121,642 |
| Aug 4, 2026 | 1,890.45 | 1,890.45 | 1,864.20 | 1,872.25 | 1,872.25 | -0.25% | 682,590 |
| Aug 3, 2026 | 1,878.10 | 1,913.15 | 1,863.00 | 1,877.00 | 1,877.00 | 1.47% | 117,242 |
| Jul 31, 2026 | 1,770.85 | 1,863.85 | 1,770.85 | 1,849.80 | 1,849.80 | 4.31% | 82,300 |
| Jul 30, 2026 | 1,790.00 | 1,807.45 | 1,758.65 | 1,773.40 | 1,773.40 | -1.70% | 532,087 |
| Jul 29, 2026 | 1,810.00 | 1,836.45 | 1,777.00 | 1,804.15 | 1,804.15 | 2.95% | 352,203 |
| Jul 28, 2026 | 1,780.25 | 1,813.20 | 1,696.40 | 1,752.50 | 1,752.50 | -1.81% | 130,351 |
| Jul 27, 2026 | 1,754.30 | 1,804.00 | 1,745.85 | 1,784.80 | 1,784.80 | 3.42% | 74,488 |
| Jul 24, 2026 | 1,684.10 | 1,741.60 | 1,662.45 | 1,725.70 | 1,725.70 | 0.45% | 39,084 |
| Jul 23, 2026 | 1,737.85 | 1,737.85 | 1,700.00 | 1,717.90 | 1,717.90 | -0.62% | 28,582 |
| Jul 22, 2026 | 1,782.90 | 1,782.90 | 1,725.35 | 1,728.65 | 1,728.65 | -1.67% | 183,560 |
| Jul 21, 2026 | 1,771.10 | 1,774.10 | 1,753.85 | 1,757.95 | 1,757.95 | -1.37% | 28,645 |
| Jul 20, 2026 | 1,780.80 | 1,788.20 | 1,756.00 | 1,783.10 | 1,782.40 | -1.31% | 18,690 |
| Jul 17, 2026 | 1,805.35 | 1,810.80 | 1,789.40 | 1,806.75 | 1,806.04 | 1.01% | 12,105 |