Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,643.20
-20.80 (-1.25%)
At close: Jan 23, 2026
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,664.00 | 1,667.00 | 1,638.30 | 1,643.20 | 1,643.20 | -1.25% | 1,068,908 |
| Jan 22, 2026 | 1,631.10 | 1,669.60 | 1,628.90 | 1,664.00 | 1,664.00 | 2.22% | 1,241,584 |
| Jan 21, 2026 | 1,640.00 | 1,660.50 | 1,617.70 | 1,627.80 | 1,627.80 | -1.34% | 1,024,168 |
| Jan 20, 2026 | 1,700.20 | 1,702.30 | 1,644.20 | 1,649.90 | 1,649.90 | -2.97% | 1,974,356 |
| Jan 19, 2026 | 1,698.00 | 1,726.20 | 1,691.00 | 1,700.40 | 1,700.40 | 0.07% | 1,233,939 |
| Jan 16, 2026 | 1,689.50 | 1,707.90 | 1,676.90 | 1,699.20 | 1,699.20 | 0.57% | 2,796,464 |
| Jan 14, 2026 | 1,690.10 | 1,714.70 | 1,681.00 | 1,689.50 | 1,689.50 | -0.68% | 2,111,292 |
| Jan 13, 2026 | 1,716.00 | 1,726.70 | 1,691.00 | 1,701.10 | 1,701.10 | -0.57% | 1,914,112 |
| Jan 12, 2026 | 1,715.00 | 1,730.90 | 1,693.30 | 1,710.80 | 1,710.80 | -0.37% | 2,424,388 |
| Jan 9, 2026 | 1,754.00 | 1,763.30 | 1,709.90 | 1,717.10 | 1,717.10 | -2.10% | 1,493,038 |
| Jan 8, 2026 | 1,790.00 | 1,790.00 | 1,735.50 | 1,754.00 | 1,754.00 | -1.82% | 1,408,255 |
| Jan 7, 2026 | 1,809.80 | 1,809.80 | 1,778.10 | 1,786.50 | 1,786.50 | -1.05% | 656,441 |
| Jan 6, 2026 | 1,775.00 | 1,831.50 | 1,775.00 | 1,805.40 | 1,805.40 | 1.86% | 1,783,196 |
| Jan 5, 2026 | 1,782.00 | 1,785.00 | 1,761.40 | 1,772.40 | 1,772.40 | -0.49% | 716,553 |
| Jan 2, 2026 | 1,728.50 | 1,789.10 | 1,718.70 | 1,781.10 | 1,781.10 | 3.31% | 1,793,036 |
| Jan 1, 2026 | 1,707.10 | 1,727.50 | 1,698.70 | 1,724.00 | 1,724.00 | 1.28% | 390,859 |
| Dec 31, 2025 | 1,702.00 | 1,712.80 | 1,688.50 | 1,702.20 | 1,702.20 | 0.04% | 707,240 |
| Dec 30, 2025 | 1,686.00 | 1,715.90 | 1,679.00 | 1,701.50 | 1,701.50 | 0.16% | 3,270,983 |
| Dec 29, 2025 | 1,697.00 | 1,700.70 | 1,680.50 | 1,698.80 | 1,698.80 | 0.05% | 1,016,727 |
| Dec 26, 2025 | 1,697.80 | 1,712.40 | 1,694.80 | 1,698.00 | 1,698.00 | 0.01% | 1,309,836 |
| Dec 24, 2025 | 1,678.50 | 1,708.10 | 1,669.40 | 1,697.80 | 1,697.80 | 1.15% | 1,861,216 |
| Dec 23, 2025 | 1,605.00 | 1,713.40 | 1,595.80 | 1,678.50 | 1,678.50 | 5.91% | 7,716,481 |
| Dec 22, 2025 | 1,648.00 | 1,648.10 | 1,554.70 | 1,584.90 | 1,584.90 | -3.83% | 5,780,153 |
| Dec 19, 2025 | 1,684.80 | 1,694.30 | 1,614.20 | 1,648.10 | 1,648.10 | -1.84% | 2,356,435 |
| Dec 18, 2025 | 1,678.80 | 1,690.40 | 1,661.10 | 1,679.00 | 1,679.00 | 0.33% | 744,184 |
| Dec 17, 2025 | 1,710.00 | 1,731.80 | 1,667.10 | 1,673.50 | 1,673.50 | -2.44% | 1,133,450 |
| Dec 16, 2025 | 1,739.00 | 1,739.40 | 1,703.00 | 1,715.40 | 1,715.40 | -1.06% | 504,325 |
| Dec 15, 2025 | 1,734.00 | 1,740.10 | 1,710.00 | 1,733.70 | 1,733.70 | -0.11% | 1,622,531 |
| Dec 12, 2025 | 1,719.40 | 1,740.40 | 1,703.80 | 1,735.60 | 1,735.60 | 0.94% | 2,309,890 |
| Dec 11, 2025 | 1,744.90 | 1,745.90 | 1,716.30 | 1,719.40 | 1,719.40 | -1.41% | 1,613,630 |
| Dec 10, 2025 | 1,725.00 | 1,757.40 | 1,721.60 | 1,744.00 | 1,744.00 | 0.74% | 1,194,602 |
| Dec 9, 2025 | 1,710.00 | 1,735.20 | 1,690.00 | 1,731.20 | 1,731.20 | 0.39% | 1,381,604 |
| Dec 8, 2025 | 1,730.00 | 1,759.80 | 1,708.90 | 1,724.40 | 1,724.40 | -0.35% | 1,060,177 |
| Dec 5, 2025 | 1,675.70 | 1,734.80 | 1,671.00 | 1,730.40 | 1,730.40 | 3.26% | 1,344,984 |
| Dec 4, 2025 | 1,666.00 | 1,678.80 | 1,651.00 | 1,675.70 | 1,675.70 | 0.41% | 1,291,711 |
| Dec 3, 2025 | 1,701.00 | 1,710.90 | 1,662.30 | 1,668.90 | 1,668.90 | -2.49% | 898,959 |
| Dec 2, 2025 | 1,715.00 | 1,739.50 | 1,704.50 | 1,711.60 | 1,711.60 | -0.77% | 638,234 |
| Dec 1, 2025 | 1,748.00 | 1,749.00 | 1,717.40 | 1,724.90 | 1,724.90 | -0.64% | 1,110,164 |
| Nov 28, 2025 | 1,722.00 | 1,749.80 | 1,714.20 | 1,736.00 | 1,736.00 | 0.66% | 963,424 |
| Nov 27, 2025 | 1,712.90 | 1,749.80 | 1,710.60 | 1,724.60 | 1,724.60 | 0.68% | 1,544,531 |
| Nov 26, 2025 | 1,688.00 | 1,725.80 | 1,686.00 | 1,712.90 | 1,712.90 | 1.63% | 908,178 |
| Nov 25, 2025 | 1,651.70 | 1,689.50 | 1,651.70 | 1,685.40 | 1,685.40 | 2.04% | 1,092,627 |
| Nov 24, 2025 | 1,658.90 | 1,698.70 | 1,647.20 | 1,651.70 | 1,651.70 | -0.48% | 2,099,027 |
| Nov 21, 2025 | 1,682.30 | 1,705.40 | 1,655.00 | 1,659.70 | 1,659.70 | -2.55% | 1,888,141 |
| Nov 20, 2025 | 1,687.30 | 1,709.00 | 1,670.20 | 1,703.20 | 1,703.20 | 1.50% | 880,665 |
| Nov 19, 2025 | 1,699.60 | 1,699.60 | 1,670.00 | 1,678.10 | 1,678.10 | -1.01% | 1,108,061 |
| Nov 18, 2025 | 1,709.00 | 1,709.00 | 1,678.60 | 1,695.30 | 1,695.30 | -0.26% | 1,069,184 |
| Nov 17, 2025 | 1,724.00 | 1,724.00 | 1,695.80 | 1,699.70 | 1,699.70 | -0.87% | 888,281 |
| Nov 14, 2025 | 1,710.60 | 1,726.90 | 1,705.10 | 1,714.60 | 1,714.60 | 0.23% | 912,397 |
| Nov 13, 2025 | 1,702.50 | 1,719.50 | 1,701.20 | 1,710.60 | 1,710.60 | -0.48% | 831,622 |