Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,590.30
+49.45 (3.21%)
At close: May 25, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,365.25 | 1,392.85 | 1,340.90 | 1,353.85 | 1,353.85 | -4.44% | 356,444 |
| Mar 27, 2026 | 1,468.05 | 1,469.95 | 1,411.00 | 1,416.75 | 1,416.75 | -3.90% | 334,509 |
| Mar 25, 2026 | 1,453.75 | 1,483.30 | 1,420.00 | 1,474.25 | 1,474.25 | 4.10% | 367,680 |
| Mar 24, 2026 | 1,393.95 | 1,428.00 | 1,376.00 | 1,416.15 | 1,416.15 | 2.50% | 429,772 |
| Mar 23, 2026 | 1,439.35 | 1,439.35 | 1,375.40 | 1,381.55 | 1,381.55 | -4.08% | 40,022 |
| Mar 20, 2026 | 1,460.00 | 1,467.25 | 1,437.00 | 1,440.25 | 1,440.25 | -0.98% | 139,501 |
| Mar 19, 2026 | 1,485.55 | 1,502.80 | 1,445.15 | 1,454.50 | 1,454.50 | -4.62% | 70,279 |
| Mar 18, 2026 | 1,529.00 | 1,544.35 | 1,511.20 | 1,524.90 | 1,524.90 | -0.22% | 80,622 |
| Mar 17, 2026 | 1,549.95 | 1,555.80 | 1,511.00 | 1,528.20 | 1,528.20 | 0.10% | 1,203,069 |
| Mar 16, 2026 | 1,518.00 | 1,542.40 | 1,485.00 | 1,526.70 | 1,526.70 | 0.83% | 179,091 |
| Mar 13, 2026 | 1,500.85 | 1,531.85 | 1,500.45 | 1,514.20 | 1,514.20 | -0.63% | 31,882 |
| Mar 12, 2026 | 1,544.10 | 1,557.00 | 1,510.00 | 1,523.85 | 1,523.85 | -2.15% | 41,787 |
| Mar 11, 2026 | 1,627.80 | 1,627.80 | 1,552.95 | 1,557.30 | 1,557.30 | -3.97% | 167,099 |
| Mar 10, 2026 | 1,590.75 | 1,633.10 | 1,590.75 | 1,621.70 | 1,621.70 | 2.44% | 34,101 |
| Mar 9, 2026 | 1,574.05 | 1,588.90 | 1,470.05 | 1,583.15 | 1,583.15 | -2.61% | 45,633 |