Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,431.40
-22.40 (-1.54%)
Sep 2, 2025, 3:30 PM IST
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,439.00 | 1,452.30 | 1,418.00 | 1,420.70 | 1,420.70 | -1.33% | 871,125 |
| Aug 28, 2025 | 1,464.20 | 1,468.50 | 1,435.90 | 1,439.80 | 1,439.80 | -2.47% | 1,548,977 |
| Aug 26, 2025 | 1,510.60 | 1,518.30 | 1,470.10 | 1,476.20 | 1,476.20 | -2.20% | 2,035,044 |
| Aug 25, 2025 | 1,524.90 | 1,530.00 | 1,504.20 | 1,509.40 | 1,509.40 | -0.96% | 701,737 |
| Aug 22, 2025 | 1,515.00 | 1,527.00 | 1,511.30 | 1,524.10 | 1,524.10 | 0.38% | 559,123 |
| Aug 21, 2025 | 1,525.90 | 1,527.70 | 1,513.70 | 1,518.30 | 1,518.30 | -0.30% | 728,673 |
| Aug 20, 2025 | 1,527.80 | 1,536.30 | 1,508.50 | 1,522.90 | 1,522.90 | -0.33% | 1,272,429 |
| Aug 19, 2025 | 1,522.60 | 1,529.90 | 1,503.00 | 1,527.90 | 1,527.90 | 0.35% | 953,552 |
| Aug 18, 2025 | 1,500.00 | 1,533.40 | 1,495.80 | 1,522.60 | 1,522.60 | 4.18% | 1,354,862 |
| Aug 14, 2025 | 1,459.10 | 1,474.80 | 1,449.20 | 1,461.50 | 1,461.50 | 0.07% | 1,612,053 |
| Aug 13, 2025 | 1,457.00 | 1,474.70 | 1,454.60 | 1,460.50 | 1,460.50 | 0.68% | 672,021 |
| Aug 12, 2025 | 1,485.00 | 1,485.00 | 1,445.50 | 1,450.70 | 1,450.70 | -2.18% | 755,391 |
| Aug 11, 2025 | 1,452.00 | 1,493.60 | 1,448.00 | 1,483.00 | 1,483.00 | 2.20% | 842,409 |
| Aug 8, 2025 | 1,493.90 | 1,499.80 | 1,450.00 | 1,451.10 | 1,451.10 | -2.48% | 840,293 |
| Aug 7, 2025 | 1,440.00 | 1,491.00 | 1,440.00 | 1,488.00 | 1,488.00 | 2.28% | 1,097,782 |
| Aug 6, 2025 | 1,472.00 | 1,480.70 | 1,438.90 | 1,454.90 | 1,454.90 | -1.17% | 2,136,451 |
| Aug 5, 2025 | 1,475.40 | 1,481.60 | 1,456.50 | 1,472.10 | 1,472.10 | - | 1,537,683 |
| Aug 4, 2025 | 1,422.80 | 1,477.00 | 1,422.80 | 1,472.10 | 1,472.10 | 3.49% | 1,765,076 |
| Aug 1, 2025 | 1,442.50 | 1,481.90 | 1,404.00 | 1,422.50 | 1,422.50 | -1.43% | 4,717,925 |
| Jul 31, 2025 | 1,465.00 | 1,469.00 | 1,426.70 | 1,443.20 | 1,443.20 | -2.36% | 6,484,530 |
| Jul 30, 2025 | 1,498.50 | 1,499.00 | 1,472.00 | 1,478.10 | 1,478.10 | -0.45% | 738,799 |
| Jul 29, 2025 | 1,478.00 | 1,502.80 | 1,464.00 | 1,484.80 | 1,484.80 | -0.37% | 1,288,099 |
| Jul 28, 2025 | 1,488.00 | 1,506.40 | 1,485.80 | 1,490.30 | 1,490.30 | -0.90% | 1,228,097 |
| Jul 25, 2025 | 1,520.00 | 1,520.00 | 1,465.70 | 1,503.80 | 1,503.80 | -3.07% | 4,161,435 |
| Jul 24, 2025 | 1,558.00 | 1,564.10 | 1,544.10 | 1,551.40 | 1,551.40 | -0.30% | 2,287,825 |
| Jul 23, 2025 | 1,550.00 | 1,565.90 | 1,546.10 | 1,556.10 | 1,555.40 | -0.59% | 790,498 |
| Jul 22, 2025 | 1,585.00 | 1,587.80 | 1,556.10 | 1,565.40 | 1,564.70 | -0.53% | 731,619 |
| Jul 21, 2025 | 1,554.00 | 1,578.60 | 1,518.10 | 1,573.80 | 1,573.09 | 1.24% | 1,632,384 |
| Jul 18, 2025 | 1,563.00 | 1,571.40 | 1,550.00 | 1,554.60 | 1,553.90 | -0.62% | 1,194,869 |
| Jul 17, 2025 | 1,563.00 | 1,570.60 | 1,550.00 | 1,564.30 | 1,563.60 | 0.34% | 912,552 |
| Jul 16, 2025 | 1,539.40 | 1,568.00 | 1,489.60 | 1,559.00 | 1,558.30 | 0.13% | 3,694,875 |
| Jul 15, 2025 | 1,542.70 | 1,561.00 | 1,519.00 | 1,557.00 | 1,556.30 | 1.87% | 2,169,391 |
| Jul 14, 2025 | 1,533.00 | 1,547.70 | 1,520.50 | 1,528.40 | 1,527.71 | -0.27% | 1,189,763 |
| Jul 11, 2025 | 1,542.00 | 1,546.60 | 1,524.50 | 1,532.50 | 1,531.81 | -0.92% | 1,178,845 |
| Jul 10, 2025 | 1,569.00 | 1,576.00 | 1,542.70 | 1,546.80 | 1,546.10 | -1.04% | 1,072,022 |
| Jul 9, 2025 | 1,527.00 | 1,570.00 | 1,518.00 | 1,563.10 | 1,562.40 | 2.72% | 2,507,920 |
| Jul 8, 2025 | 1,517.00 | 1,526.00 | 1,506.50 | 1,521.70 | 1,521.02 | 0.49% | 2,437,495 |
| Jul 7, 2025 | 1,526.70 | 1,535.20 | 1,508.10 | 1,514.30 | 1,513.62 | -0.81% | 2,553,187 |
| Jul 4, 2025 | 1,532.10 | 1,545.50 | 1,515.00 | 1,526.70 | 1,526.01 | -0.03% | 1,751,430 |
| Jul 3, 2025 | 1,555.00 | 1,567.90 | 1,524.10 | 1,527.10 | 1,526.41 | -1.77% | 4,522,465 |
| Jul 2, 2025 | 1,580.00 | 1,605.40 | 1,540.00 | 1,554.60 | 1,553.90 | -2.83% | 2,875,195 |
| Jul 1, 2025 | 1,621.00 | 1,627.90 | 1,578.00 | 1,599.80 | 1,599.08 | -1.73% | 2,353,507 |
| Jun 30, 2025 | 1,656.00 | 1,658.20 | 1,615.00 | 1,628.00 | 1,627.27 | -1.58% | 1,489,109 |
| Jun 27, 2025 | 1,627.10 | 1,666.60 | 1,594.30 | 1,654.10 | 1,653.36 | 1.67% | 5,837,341 |
| Jun 26, 2025 | 1,616.00 | 1,630.90 | 1,596.30 | 1,627.00 | 1,626.27 | 1.13% | 1,809,115 |
| Jun 25, 2025 | 1,605.00 | 1,613.30 | 1,588.10 | 1,608.80 | 1,608.08 | 0.64% | 1,252,727 |
| Jun 24, 2025 | 1,602.00 | 1,614.50 | 1,591.60 | 1,598.50 | 1,597.78 | 0.94% | 1,464,575 |
| Jun 23, 2025 | 1,549.80 | 1,587.90 | 1,543.20 | 1,583.60 | 1,582.89 | 1.68% | 838,061 |
| Jun 20, 2025 | 1,544.40 | 1,565.00 | 1,538.00 | 1,557.50 | 1,556.80 | 0.85% | 2,149,247 |
| Jun 19, 2025 | 1,584.80 | 1,599.80 | 1,535.30 | 1,544.40 | 1,543.71 | -2.67% | 1,062,384 |