Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,700.10
-1.40 (-0.08%)
Dec 31, 2025, 3:30 PM IST
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,702.00 | 1,712.80 | 1,697.20 | 1,703.00 | - | 0.09% | 27,349 |
| 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 |
| Nov 12, 2025 | 1,743.70 | 1,757.00 | 1,710.70 | 1,718.80 | 1,718.80 | -1.32% | 1,343,153 |
| Nov 11, 2025 | 1,749.40 | 1,750.00 | 1,711.00 | 1,741.80 | 1,741.80 | -0.72% | 1,659,318 |
| Nov 10, 2025 | 1,716.80 | 1,759.00 | 1,691.90 | 1,754.40 | 1,754.40 | 2.96% | 1,647,003 |
| Nov 7, 2025 | 1,665.50 | 1,715.00 | 1,644.60 | 1,703.90 | 1,703.90 | 1.22% | 2,353,603 |
| Nov 6, 2025 | 1,744.10 | 1,751.20 | 1,653.40 | 1,683.40 | 1,683.40 | -3.58% | 2,300,974 |
| Nov 4, 2025 | 1,720.00 | 1,777.00 | 1,718.00 | 1,745.90 | 1,745.90 | 1.59% | 1,886,397 |
| Nov 3, 2025 | 1,697.90 | 1,747.40 | 1,697.90 | 1,718.50 | 1,718.50 | 1.28% | 1,170,459 |
| Oct 31, 2025 | 1,717.10 | 1,725.20 | 1,692.20 | 1,696.80 | 1,696.80 | -0.88% | 1,093,387 |
| Oct 30, 2025 | 1,719.90 | 1,723.80 | 1,700.00 | 1,711.80 | 1,711.80 | 0.08% | 654,163 |
| Oct 29, 2025 | 1,720.00 | 1,725.80 | 1,686.10 | 1,710.40 | 1,710.40 | -0.74% | 2,012,855 |
| Oct 28, 2025 | 1,732.40 | 1,743.60 | 1,711.00 | 1,723.20 | 1,723.20 | -0.53% | 2,017,814 |
| Oct 27, 2025 | 1,747.20 | 1,782.00 | 1,722.60 | 1,732.40 | 1,732.40 | -0.07% | 2,981,176 |
| Oct 24, 2025 | 1,685.00 | 1,752.70 | 1,678.10 | 1,733.60 | 1,733.60 | 2.90% | 2,128,154 |
| Oct 23, 2025 | 1,676.60 | 1,695.10 | 1,672.90 | 1,684.70 | 1,684.70 | 0.86% | 1,348,437 |
| Oct 21, 2025 | 1,685.20 | 1,686.80 | 1,665.00 | 1,670.30 | 1,670.30 | -0.18% | 132,071 |
| Oct 20, 2025 | 1,661.00 | 1,675.50 | 1,654.00 | 1,673.30 | 1,673.30 | 1.15% | 715,202 |