Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,584.55
+20.55 (1.31%)
At close: Oct 15, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,565.55 | 1,597.90 | 1,545.00 | 1,584.55 | 1,584.55 | 1.31% | 48,391 |
| Oct 14, 2026 | 1,618.00 | 1,618.00 | 1,553.00 | 1,564.00 | 1,564.00 | -3.46% | 872,218 |
| Oct 13, 2026 | 1,585.20 | 1,622.00 | 1,572.95 | 1,620.00 | 1,620.00 | 1.52% | 53,772 |
| Oct 12, 2026 | 1,591.80 | 1,605.95 | 1,575.00 | 1,595.80 | 1,595.80 | 0.72% | 135,284 |
| Oct 9, 2026 | 1,544.95 | 1,597.05 | 1,544.95 | 1,584.40 | 1,584.40 | 2.55% | 175,925 |
| Oct 8, 2026 | 1,552.95 | 1,571.40 | 1,544.35 | 1,544.95 | 1,544.95 | -1.60% | 81,206 |
| Oct 7, 2026 | 1,621.15 | 1,621.15 | 1,570.00 | 1,570.00 | 1,570.00 | -2.38% | 177,367 |
| Oct 6, 2026 | 1,608.00 | 1,615.55 | 1,596.40 | 1,608.20 | 1,608.20 | 0.01% | 172,909 |
| Oct 5, 2026 | 1,590.00 | 1,610.00 | 1,581.00 | 1,608.00 | 1,608.00 | 1.58% | 239,022 |
| Oct 1, 2026 | 1,620.10 | 1,620.10 | 1,564.05 | 1,583.00 | 1,583.00 | -2.04% | 225,368 |
| Sep 30, 2026 | 1,631.40 | 1,640.00 | 1,600.80 | 1,616.00 | 1,616.00 | -0.95% | 28,358 |
| Sep 29, 2026 | 1,622.05 | 1,644.85 | 1,600.70 | 1,631.50 | 1,631.50 | -0.50% | 128,211 |
| Sep 28, 2026 | 1,659.95 | 1,659.95 | 1,621.20 | 1,639.65 | 1,639.65 | -1.23% | 10,588 |
| 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 |