Cholamandalam Investment and Finance Company Limited (BOM:511243)
India · Delayed Price · Currency is INR 1,638.30
+77.25 (4.95%)
At close: May 4, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,651.55 | 1,669.55 | 1,621.00 | 1,625.50 | 1,625.50 | -2.73% | 22,269 |
| Mar 5, 2026 | 1,641.05 | 1,689.90 | 1,640.00 | 1,671.15 | 1,671.15 | 1.07% | 22,323 |
| Mar 4, 2026 | 1,670.05 | 1,690.00 | 1,630.00 | 1,653.45 | 1,653.45 | -2.96% | 41,249 |
| Mar 2, 2026 | 1,657.05 | 1,721.30 | 1,657.05 | 1,703.90 | 1,703.90 | -1.55% | 16,227 |
| Feb 27, 2026 | 1,742.00 | 1,751.65 | 1,723.05 | 1,730.65 | 1,730.65 | -1.01% | 1,509,245 |
| Feb 26, 2026 | 1,763.10 | 1,774.15 | 1,628.45 | 1,748.30 | 1,748.30 | -0.35% | 964,172 |
| Feb 25, 2026 | 1,757.95 | 1,757.95 | 1,728.00 | 1,754.45 | 1,754.45 | 1.10% | 148,463 |
| Feb 24, 2026 | 1,690.70 | 1,740.00 | 1,664.60 | 1,735.35 | 1,735.35 | 2.64% | 42,257 |
| Feb 23, 2026 | 1,675.25 | 1,706.80 | 1,675.00 | 1,690.65 | 1,690.65 | 1.17% | 19,461 |
| Feb 20, 2026 | 1,669.60 | 1,684.40 | 1,662.60 | 1,671.05 | 1,671.05 | 0.09% | 7,948 |
| Feb 19, 2026 | 1,721.45 | 1,724.60 | 1,657.45 | 1,669.50 | 1,669.50 | -2.76% | 31,670 |
| Feb 18, 2026 | 1,718.45 | 1,729.65 | 1,709.25 | 1,716.95 | 1,716.95 | -0.89% | 157,072 |
| Feb 17, 2026 | 1,714.50 | 1,737.95 | 1,695.20 | 1,732.40 | 1,732.40 | 1.03% | 17,510 |
| Feb 16, 2026 | 1,696.30 | 1,720.50 | 1,684.00 | 1,714.80 | 1,714.80 | 0.35% | 8,373 |