Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,653.65
+86.75 (5.54%)
At close: Jun 15, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,618.35 | 1,664.00 | 1,608.40 | 1,653.65 | 1,653.65 | 5.54% | 195,948 |
| Jun 12, 2026 | 1,474.25 | 1,577.00 | 1,474.25 | 1,566.90 | 1,566.90 | 7.82% | 173,038 |
| Jun 11, 2026 | 1,456.70 | 1,472.25 | 1,449.30 | 1,453.20 | 1,453.20 | -1.32% | 30,222 |
| Jun 10, 2026 | 1,495.15 | 1,516.15 | 1,467.00 | 1,472.65 | 1,472.65 | -1.53% | 33,127 |
| Jun 9, 2026 | 1,469.95 | 1,500.00 | 1,462.00 | 1,495.50 | 1,495.50 | 2.51% | 58,547 |
| Jun 8, 2026 | 1,475.00 | 1,482.90 | 1,450.00 | 1,458.90 | 1,458.90 | -2.97% | 659,760 |
| Jun 5, 2026 | 1,486.35 | 1,548.70 | 1,480.85 | 1,503.55 | 1,503.55 | 1.16% | 213,436 |
| Jun 4, 2026 | 1,474.90 | 1,494.30 | 1,454.20 | 1,486.35 | 1,486.35 | 1.07% | 18,468 |
| Jun 3, 2026 | 1,472.40 | 1,484.60 | 1,445.00 | 1,470.60 | 1,470.60 | -0.82% | 34,506 |
| Jun 2, 2026 | 1,477.95 | 1,488.05 | 1,452.55 | 1,482.80 | 1,482.80 | -0.62% | 29,064 |
| Jun 1, 2026 | 1,536.75 | 1,546.95 | 1,489.30 | 1,492.05 | 1,492.05 | -2.91% | 23,186 |
| May 29, 2026 | 1,580.60 | 1,621.65 | 1,531.20 | 1,536.80 | 1,536.80 | -2.66% | 37,623 |
| May 27, 2026 | 1,560.40 | 1,586.20 | 1,556.00 | 1,578.75 | 1,578.75 | 0.68% | 26,383 |
| May 26, 2026 | 1,614.90 | 1,614.90 | 1,562.60 | 1,568.10 | 1,568.10 | -1.40% | 20,903 |
| May 25, 2026 | 1,554.25 | 1,600.00 | 1,553.70 | 1,590.30 | 1,590.30 | 3.21% | 57,918 |
| May 22, 2026 | 1,510.15 | 1,545.95 | 1,504.00 | 1,540.85 | 1,540.85 | 2.42% | 122,101 |
| May 21, 2026 | 1,524.15 | 1,538.70 | 1,499.40 | 1,504.50 | 1,504.50 | -0.94% | 441,532 |
| May 20, 2026 | 1,500.45 | 1,520.90 | 1,491.60 | 1,518.85 | 1,518.85 | 0.50% | 348,060 |
| May 19, 2026 | 1,518.05 | 1,537.35 | 1,508.15 | 1,511.30 | 1,511.30 | -1.09% | 393,782 |
| May 18, 2026 | 1,529.85 | 1,532.95 | 1,501.00 | 1,528.00 | 1,528.00 | -1.23% | 39,119 |
| May 15, 2026 | 1,540.00 | 1,574.00 | 1,532.75 | 1,547.05 | 1,547.05 | -1.33% | 48,157 |
| May 14, 2026 | 1,594.85 | 1,594.85 | 1,546.75 | 1,567.95 | 1,567.95 | -0.41% | 182,000 |
| May 13, 2026 | 1,542.00 | 1,596.80 | 1,542.00 | 1,574.40 | 1,574.40 | 0.87% | 200,163 |
| May 12, 2026 | 1,624.30 | 1,625.60 | 1,557.90 | 1,560.85 | 1,560.85 | -3.93% | 434,992 |
| May 11, 2026 | 1,625.25 | 1,645.90 | 1,621.00 | 1,624.65 | 1,624.65 | -3.07% | 47,888 |
| May 8, 2026 | 1,693.85 | 1,693.85 | 1,670.05 | 1,676.05 | 1,676.05 | -0.78% | 90,830 |
| May 7, 2026 | 1,711.25 | 1,734.00 | 1,677.60 | 1,689.15 | 1,689.15 | -1.27% | 83,005 |
| May 6, 2026 | 1,690.45 | 1,719.00 | 1,681.40 | 1,710.95 | 1,710.95 | 3.28% | 747,845 |
| May 5, 2026 | 1,642.05 | 1,666.00 | 1,624.00 | 1,656.60 | 1,656.60 | 1.12% | 72,671 |
| May 4, 2026 | 1,571.95 | 1,648.95 | 1,570.50 | 1,638.30 | 1,638.30 | 4.95% | 350,611 |
| Apr 30, 2026 | 1,526.20 | 1,591.30 | 1,477.75 | 1,561.05 | 1,561.05 | 0.56% | 806,787 |
| Apr 29, 2026 | 1,534.85 | 1,572.60 | 1,531.55 | 1,552.40 | 1,552.40 | 1.02% | 33,552 |
| Apr 28, 2026 | 1,564.65 | 1,571.55 | 1,532.00 | 1,536.70 | 1,536.70 | -1.26% | 21,256 |
| Apr 27, 2026 | 1,571.00 | 1,578.90 | 1,534.75 | 1,556.30 | 1,556.30 | -0.79% | 75,021 |
| Apr 24, 2026 | 1,555.25 | 1,574.00 | 1,530.10 | 1,568.70 | 1,568.70 | 1.69% | 64,352 |
| Apr 23, 2026 | 1,551.60 | 1,560.55 | 1,533.00 | 1,542.65 | 1,542.65 | -1.44% | 553,460 |
| Apr 22, 2026 | 1,580.05 | 1,589.05 | 1,564.00 | 1,565.20 | 1,565.20 | -1.47% | 48,104 |
| Apr 21, 2026 | 1,575.00 | 1,594.65 | 1,573.00 | 1,588.55 | 1,588.55 | 1.26% | 29,727 |
| Apr 20, 2026 | 1,577.15 | 1,588.50 | 1,550.45 | 1,568.80 | 1,568.80 | -0.69% | 68,087 |
| Apr 17, 2026 | 1,567.95 | 1,584.50 | 1,544.75 | 1,579.65 | 1,579.65 | 0.67% | 66,663 |
| Apr 16, 2026 | 1,550.95 | 1,605.80 | 1,550.95 | 1,569.10 | 1,569.10 | 1.29% | 214,923 |
| Apr 15, 2026 | 1,530.10 | 1,558.85 | 1,530.10 | 1,549.10 | 1,549.10 | 2.76% | 430,493 |
| Apr 13, 2026 | 1,514.45 | 1,541.15 | 1,502.05 | 1,507.50 | 1,507.50 | -4.68% | 859,168 |
| Apr 10, 2026 | 1,546.00 | 1,584.95 | 1,546.00 | 1,581.50 | 1,581.50 | 3.07% | 472,261 |
| Apr 9, 2026 | 1,554.25 | 1,554.25 | 1,519.05 | 1,534.45 | 1,534.45 | -1.25% | 566,521 |
| Apr 8, 2026 | 1,519.75 | 1,558.20 | 1,502.25 | 1,553.95 | 1,553.95 | 9.94% | 393,960 |
| Apr 7, 2026 | 1,393.50 | 1,417.10 | 1,386.60 | 1,413.40 | 1,413.40 | 1.44% | 49,774 |
| Apr 6, 2026 | 1,366.40 | 1,399.25 | 1,344.90 | 1,393.40 | 1,393.40 | 2.67% | 50,041 |
| Apr 2, 2026 | 1,364.35 | 1,364.35 | 1,299.80 | 1,357.20 | 1,357.20 | -1.14% | 250,625 |
| Apr 1, 2026 | 1,414.55 | 1,414.55 | 1,363.60 | 1,372.90 | 1,372.90 | 1.41% | 131,295 |