Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,564.20
-14.80 (-0.94%)
Apr 20, 2026, 3:30 PM IST
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,578.80 | 1,585.60 | 1,550.10 | 1,568.40 | - | -0.67% | 198,426 |
| Apr 17, 2026 | 1,564.00 | 1,585.00 | 1,542.40 | 1,579.00 | 1,579.00 | 0.58% | 1,168,171 |
| Apr 16, 2026 | 1,558.00 | 1,605.60 | 1,558.00 | 1,569.90 | 1,569.90 | 1.24% | 2,767,683 |
| Apr 15, 2026 | 1,537.10 | 1,567.90 | 1,535.60 | 1,550.60 | 1,550.60 | 2.88% | 1,410,204 |
| Apr 13, 2026 | 1,525.00 | 1,542.00 | 1,502.00 | 1,507.20 | 1,507.20 | -4.68% | 3,388,598 |
| Apr 10, 2026 | 1,548.00 | 1,584.50 | 1,544.90 | 1,581.20 | 1,581.20 | 3.14% | 2,340,856 |
| Apr 9, 2026 | 1,546.70 | 1,554.30 | 1,519.00 | 1,533.10 | 1,533.10 | -1.36% | 2,195,354 |
| Apr 8, 2026 | 1,503.00 | 1,558.90 | 1,503.00 | 1,554.30 | 1,554.30 | 9.84% | 4,054,814 |
| Apr 7, 2026 | 1,397.90 | 1,417.90 | 1,385.00 | 1,415.00 | 1,415.00 | 1.56% | 1,458,087 |
| Apr 6, 2026 | 1,373.60 | 1,399.10 | 1,344.50 | 1,393.20 | 1,393.20 | 2.72% | 3,779,021 |
| Apr 2, 2026 | 1,359.70 | 1,364.40 | 1,299.40 | 1,356.30 | 1,356.30 | -1.26% | 2,245,874 |
| Apr 1, 2026 | 1,401.90 | 1,409.60 | 1,363.00 | 1,373.60 | 1,373.60 | 1.40% | 2,262,261 |
| Mar 30, 2026 | 1,366.00 | 1,392.50 | 1,335.00 | 1,354.70 | 1,354.70 | -4.35% | 3,710,019 |
| Mar 27, 2026 | 1,470.00 | 1,470.00 | 1,410.00 | 1,416.30 | 1,416.30 | -3.90% | 3,233,197 |
| Mar 25, 2026 | 1,442.00 | 1,483.30 | 1,428.70 | 1,473.80 | 1,473.80 | 3.87% | 2,569,710 |
| Mar 24, 2026 | 1,400.00 | 1,428.00 | 1,375.20 | 1,418.90 | 1,418.90 | 2.75% | 2,457,386 |
| Mar 23, 2026 | 1,429.70 | 1,429.70 | 1,375.60 | 1,380.90 | 1,380.90 | -4.14% | 2,569,553 |
| Mar 20, 2026 | 1,460.00 | 1,468.00 | 1,436.30 | 1,440.50 | 1,440.50 | -1.00% | 2,452,413 |
| Mar 19, 2026 | 1,500.00 | 1,504.70 | 1,445.10 | 1,455.10 | 1,455.10 | -4.53% | 1,822,028 |
| Mar 18, 2026 | 1,530.50 | 1,547.30 | 1,510.40 | 1,524.20 | 1,524.20 | -0.31% | 2,077,220 |
| Mar 17, 2026 | 1,530.10 | 1,557.40 | 1,511.00 | 1,529.00 | 1,529.00 | 0.12% | 972,406 |
| Mar 16, 2026 | 1,514.00 | 1,542.30 | 1,485.00 | 1,527.10 | 1,527.10 | 0.87% | 2,959,644 |
| Mar 13, 2026 | 1,515.90 | 1,531.80 | 1,500.00 | 1,514.00 | 1,514.00 | -0.79% | 1,452,053 |
| Mar 12, 2026 | 1,548.00 | 1,552.30 | 1,510.00 | 1,526.10 | 1,526.10 | -2.01% | 2,352,076 |
| Mar 11, 2026 | 1,620.10 | 1,622.30 | 1,553.10 | 1,557.40 | 1,557.40 | -3.98% | 1,499,792 |
| Mar 10, 2026 | 1,606.00 | 1,632.90 | 1,593.00 | 1,621.90 | 1,621.90 | 2.46% | 1,062,910 |
| Mar 9, 2026 | 1,575.00 | 1,589.40 | 1,465.00 | 1,583.00 | 1,583.00 | -2.66% | 1,756,873 |
| Mar 6, 2026 | 1,664.00 | 1,674.60 | 1,620.00 | 1,626.30 | 1,626.30 | -2.56% | 1,022,219 |
| Mar 5, 2026 | 1,655.00 | 1,690.40 | 1,639.60 | 1,669.00 | 1,669.00 | 0.93% | 2,076,383 |
| Mar 4, 2026 | 1,695.90 | 1,695.90 | 1,628.10 | 1,653.60 | 1,653.60 | -2.94% | 1,509,341 |
| Mar 2, 2026 | 1,661.00 | 1,722.10 | 1,661.00 | 1,703.70 | 1,703.70 | -1.57% | 985,503 |
| Feb 27, 2026 | 1,740.00 | 1,752.50 | 1,722.40 | 1,730.80 | 1,730.80 | -0.99% | 1,844,360 |
| Feb 26, 2026 | 1,754.90 | 1,774.60 | 1,628.00 | 1,748.10 | 1,748.10 | -0.36% | 9,382,761 |
| Feb 25, 2026 | 1,746.00 | 1,757.00 | 1,727.60 | 1,754.50 | 1,754.50 | 1.12% | 779,164 |
| Feb 24, 2026 | 1,686.30 | 1,740.00 | 1,663.40 | 1,735.10 | 1,735.10 | 2.68% | 2,032,442 |
| Feb 23, 2026 | 1,677.50 | 1,706.80 | 1,672.70 | 1,689.80 | 1,689.80 | 1.21% | 731,931 |
| Feb 20, 2026 | 1,670.60 | 1,686.00 | 1,662.00 | 1,669.60 | 1,669.60 | -0.42% | 643,936 |
| Feb 19, 2026 | 1,725.20 | 1,728.90 | 1,671.70 | 1,676.60 | 1,676.60 | -2.35% | 947,586 |
| Feb 18, 2026 | 1,730.00 | 1,732.10 | 1,709.60 | 1,717.00 | 1,717.00 | -0.87% | 1,254,525 |
| Feb 17, 2026 | 1,713.00 | 1,737.60 | 1,695.00 | 1,732.10 | 1,732.10 | 1.01% | 324,355 |
| Feb 16, 2026 | 1,692.00 | 1,721.40 | 1,683.80 | 1,714.80 | 1,714.80 | 0.32% | 900,028 |
| Feb 13, 2026 | 1,727.30 | 1,731.00 | 1,703.00 | 1,709.40 | 1,709.40 | -1.29% | 1,544,271 |
| Feb 12, 2026 | 1,718.00 | 1,741.00 | 1,699.00 | 1,731.80 | 1,731.80 | 0.51% | 1,316,309 |
| Feb 11, 2026 | 1,732.00 | 1,736.20 | 1,714.60 | 1,723.00 | 1,723.00 | -0.19% | 321,552 |
| Feb 10, 2026 | 1,775.00 | 1,776.70 | 1,721.60 | 1,726.20 | 1,726.20 | -2.49% | 1,161,279 |
| Feb 9, 2026 | 1,760.00 | 1,776.70 | 1,750.30 | 1,770.20 | 1,770.20 | 1.61% | 1,602,785 |
| Feb 6, 2026 | 1,711.20 | 1,748.00 | 1,701.80 | 1,742.20 | 1,742.20 | 1.16% | 1,197,294 |
| Feb 5, 2026 | 1,740.00 | 1,745.00 | 1,717.10 | 1,722.30 | 1,722.30 | -0.99% | 391,219 |
| Feb 4, 2026 | 1,694.40 | 1,742.90 | 1,666.70 | 1,739.50 | 1,738.20 | 2.66% | 2,366,864 |
| Feb 3, 2026 | 1,689.80 | 1,740.00 | 1,674.40 | 1,694.40 | 1,693.13 | 6.28% | 2,972,692 |