Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,569.90
-22.90 (-1.44%)
Sep 26, 2025, 3:29 PM IST
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,595.00 | 1,595.00 | 1,562.00 | 1,569.90 | 1,569.90 | -1.44% | 1,273,246 |
| Sep 25, 2025 | 1,627.00 | 1,634.20 | 1,586.70 | 1,592.80 | 1,592.80 | -2.29% | 1,350,066 |
| Sep 24, 2025 | 1,611.00 | 1,640.00 | 1,611.00 | 1,630.20 | 1,630.20 | 0.39% | 1,640,747 |
| Sep 23, 2025 | 1,629.90 | 1,643.70 | 1,610.10 | 1,623.80 | 1,623.80 | -0.38% | 1,724,892 |
| Sep 22, 2025 | 1,586.50 | 1,644.20 | 1,586.50 | 1,630.00 | 1,630.00 | 2.46% | 2,983,892 |
| Sep 19, 2025 | 1,568.50 | 1,601.30 | 1,563.30 | 1,590.90 | 1,590.90 | 0.27% | 2,436,924 |
| Sep 18, 2025 | 1,575.00 | 1,592.90 | 1,568.10 | 1,586.60 | 1,586.60 | 0.84% | 1,022,359 |
| Sep 17, 2025 | 1,575.30 | 1,589.90 | 1,569.20 | 1,573.40 | 1,573.40 | -0.61% | 1,113,217 |
| Sep 16, 2025 | 1,520.70 | 1,588.20 | 1,515.60 | 1,583.10 | 1,583.10 | 4.31% | 3,343,241 |
| Sep 15, 2025 | 1,510.70 | 1,522.00 | 1,505.10 | 1,517.70 | 1,517.70 | 0.36% | 844,483 |
| Sep 12, 2025 | 1,505.00 | 1,520.00 | 1,491.20 | 1,512.30 | 1,512.30 | 1.11% | 466,301 |
| Sep 11, 2025 | 1,522.00 | 1,530.20 | 1,490.50 | 1,495.70 | 1,495.70 | -1.75% | 1,286,327 |
| Sep 10, 2025 | 1,507.10 | 1,528.40 | 1,507.00 | 1,522.40 | 1,522.40 | 1.02% | 847,153 |
| Sep 9, 2025 | 1,499.90 | 1,524.70 | 1,495.60 | 1,507.10 | 1,507.10 | 0.88% | 854,933 |
| Sep 8, 2025 | 1,498.80 | 1,514.00 | 1,481.70 | 1,494.00 | 1,494.00 | 0.21% | 869,279 |
| Sep 5, 2025 | 1,471.90 | 1,495.70 | 1,457.00 | 1,490.90 | 1,490.90 | 2.03% | 1,103,269 |
| Sep 4, 2025 | 1,475.00 | 1,486.70 | 1,447.50 | 1,461.20 | 1,461.20 | 1.49% | 1,738,436 |
| Sep 3, 2025 | 1,432.90 | 1,445.00 | 1,424.20 | 1,439.80 | 1,439.80 | 0.59% | 989,265 |
| Sep 2, 2025 | 1,454.90 | 1,458.50 | 1,428.70 | 1,431.40 | 1,431.40 | -1.54% | 1,087,452 |
| Sep 1, 2025 | 1,419.40 | 1,455.40 | 1,412.30 | 1,453.80 | 1,453.80 | 2.33% | 909,205 |
| Aug 29, 2025 | 1,439.00 | 1,452.30 | 1,418.00 | 1,420.70 | 1,420.70 | -1.33% | 871,127 |
| 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 |