Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,450.70
-32.30 (-2.18%)
Aug 12, 2025, 3:29 PM IST
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,485.00 | 1,485.00 | 1,457.10 | 1,461.40 | 1,461.40 | -1.46% | 430,844 |
| Aug 11, 2025 | 1,452.00 | 1,493.60 | 1,448.00 | 1,483.00 | 1,483.00 | 2.20% | 842,438 |
| 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 |
| Jun 18, 2025 | 1,552.00 | 1,590.00 | 1,550.50 | 1,586.80 | 1,586.09 | 2.03% | 1,561,533 |
| Jun 17, 2025 | 1,571.00 | 1,576.40 | 1,542.00 | 1,555.20 | 1,554.50 | -0.73% | 1,189,553 |
| Jun 16, 2025 | 1,555.00 | 1,573.00 | 1,549.00 | 1,566.60 | 1,565.90 | 0.82% | 1,213,574 |
| Jun 13, 2025 | 1,551.00 | 1,569.20 | 1,540.50 | 1,553.80 | 1,553.10 | -1.76% | 3,191,325 |
| Jun 12, 2025 | 1,608.30 | 1,634.90 | 1,578.00 | 1,581.70 | 1,580.99 | -1.65% | 1,483,626 |
| Jun 11, 2025 | 1,629.00 | 1,642.30 | 1,594.40 | 1,608.20 | 1,607.48 | -1.80% | 1,851,871 |
| Jun 10, 2025 | 1,660.00 | 1,660.00 | 1,612.40 | 1,637.70 | 1,636.96 | -0.42% | 1,392,757 |
| Jun 9, 2025 | 1,620.00 | 1,653.00 | 1,604.00 | 1,644.60 | 1,643.86 | 3.23% | 2,938,014 |
| Jun 6, 2025 | 1,519.00 | 1,623.70 | 1,497.20 | 1,593.20 | 1,592.48 | 5.40% | 6,915,310 |
| Jun 5, 2025 | 1,522.00 | 1,524.70 | 1,502.00 | 1,511.60 | 1,510.92 | -0.07% | 2,623,833 |
| Jun 4, 2025 | 1,554.70 | 1,554.70 | 1,494.40 | 1,512.70 | 1,512.02 | -3.42% | 4,168,598 |