Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,905.00
-14.80 (-0.77%)
At close: Aug 14, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 395,012 |
| 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 |
| Jul 16, 2026 | 1,799.95 | 1,810.05 | 1,785.45 | 1,788.65 | 1,787.95 | -0.82% | 17,366 |
| Jul 15, 2026 | 1,761.60 | 1,827.55 | 1,761.60 | 1,803.45 | 1,802.74 | 1.81% | 42,424 |
| Jul 14, 2026 | 1,806.20 | 1,806.20 | 1,741.90 | 1,771.45 | 1,770.75 | -2.12% | 33,264 |
| Jul 13, 2026 | 1,800.00 | 1,818.90 | 1,777.00 | 1,809.85 | 1,809.14 | 0.07% | 24,318 |
| Jul 10, 2026 | 1,812.70 | 1,827.00 | 1,802.00 | 1,808.55 | 1,807.84 | 0.88% | 25,168 |
| Jul 9, 2026 | 1,757.10 | 1,805.00 | 1,756.00 | 1,792.85 | 1,792.15 | 1.31% | 40,985 |
| Jul 8, 2026 | 1,832.90 | 1,850.45 | 1,765.00 | 1,769.65 | 1,768.96 | -4.58% | 96,726 |
| Jul 7, 2026 | 1,864.00 | 1,874.65 | 1,842.85 | 1,854.55 | 1,853.82 | 0.19% | 28,076 |
| Jul 6, 2026 | 1,798.30 | 1,857.75 | 1,798.30 | 1,851.10 | 1,850.37 | 3.43% | 63,148 |
| Jul 3, 2026 | 1,803.30 | 1,820.00 | 1,786.00 | 1,789.75 | 1,789.05 | 0.11% | 12,276 |
| Jul 2, 2026 | 1,820.00 | 1,820.00 | 1,781.40 | 1,787.80 | 1,787.10 | -0.87% | 73,971 |
| Jul 1, 2026 | 1,803.80 | 1,807.20 | 1,775.65 | 1,803.50 | 1,802.79 | 0.66% | 85,936 |
| Jun 30, 2026 | 1,777.10 | 1,804.35 | 1,770.50 | 1,791.70 | 1,791.00 | 0.84% | 37,615 |
| Jun 29, 2026 | 1,806.05 | 1,822.75 | 1,764.75 | 1,776.80 | 1,776.10 | -1.29% | 194,515 |
| Jun 25, 2026 | 1,807.95 | 1,817.00 | 1,787.60 | 1,800.00 | 1,799.29 | 0.43% | 567,698 |
| Jun 24, 2026 | 1,724.80 | 1,802.65 | 1,723.30 | 1,792.35 | 1,791.65 | 3.97% | 616,411 |
| Jun 23, 2026 | 1,729.60 | 1,742.90 | 1,717.70 | 1,723.95 | 1,723.27 | 0.34% | 716,099 |
| Jun 22, 2026 | 1,675.30 | 1,723.40 | 1,675.30 | 1,718.15 | 1,717.48 | 1.38% | 29,108 |
| Jun 19, 2026 | 1,678.60 | 1,705.00 | 1,677.30 | 1,694.70 | 1,694.03 | 0.33% | 63,005 |
| Jun 18, 2026 | 1,668.20 | 1,691.60 | 1,660.25 | 1,689.10 | 1,688.44 | 0.56% | 22,909 |
| Jun 17, 2026 | 1,687.35 | 1,692.15 | 1,673.00 | 1,679.65 | 1,678.99 | 0.01% | 22,931 |
| Jun 16, 2026 | 1,656.80 | 1,685.95 | 1,652.80 | 1,679.55 | 1,678.89 | 1.57% | 342,619 |
| Jun 15, 2026 | 1,618.35 | 1,664.00 | 1,608.40 | 1,653.65 | 1,653.00 | 5.54% | 195,948 |
| Jun 12, 2026 | 1,474.25 | 1,577.00 | 1,474.25 | 1,566.90 | 1,566.28 | 7.82% | 173,038 |
| Jun 11, 2026 | 1,456.70 | 1,472.25 | 1,449.30 | 1,453.20 | 1,452.63 | -1.32% | 30,222 |
| Jun 10, 2026 | 1,495.15 | 1,516.15 | 1,467.00 | 1,472.65 | 1,472.07 | -1.53% | 33,127 |
| Jun 9, 2026 | 1,469.95 | 1,500.00 | 1,462.00 | 1,495.50 | 1,494.91 | 2.51% | 58,547 |
| Jun 8, 2026 | 1,475.00 | 1,482.90 | 1,450.00 | 1,458.90 | 1,458.33 | -2.97% | 659,760 |
| Jun 5, 2026 | 1,486.35 | 1,548.70 | 1,480.85 | 1,503.55 | 1,502.96 | 1.16% | 213,436 |