Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,733.30
+14.50 (0.84%)
Jun 23, 2026, 1:21 PM IST
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,719.90 | 1,735.00 | 1,714.80 | 1,734.70 | - | 0.93% | 100,282 |
| Jun 22, 2026 | 1,694.90 | 1,724.30 | 1,694.90 | 1,718.80 | 1,718.80 | 1.50% | 1,704,231 |
| Jun 19, 2026 | 1,684.00 | 1,704.10 | 1,676.50 | 1,693.40 | 1,693.40 | 0.27% | 1,247,083 |
| Jun 18, 2026 | 1,675.00 | 1,692.00 | 1,661.00 | 1,688.90 | 1,688.90 | 0.58% | 770,645 |
| Jun 17, 2026 | 1,680.40 | 1,690.90 | 1,672.60 | 1,679.20 | 1,679.20 | -0.07% | 980,447 |
| Jun 16, 2026 | 1,649.90 | 1,685.70 | 1,649.80 | 1,680.40 | 1,680.40 | 1.62% | 2,152,281 |
| Jun 15, 2026 | 1,610.00 | 1,664.00 | 1,607.30 | 1,653.60 | 1,653.60 | 5.45% | 4,372,229 |
| Jun 12, 2026 | 1,489.40 | 1,577.60 | 1,485.00 | 1,568.10 | 1,568.10 | 7.78% | 3,265,447 |
| Jun 11, 2026 | 1,459.00 | 1,473.30 | 1,449.30 | 1,454.90 | 1,454.90 | -1.20% | 1,160,022 |
| Jun 10, 2026 | 1,489.70 | 1,517.40 | 1,466.20 | 1,472.60 | 1,472.60 | -1.52% | 1,771,871 |
| Jun 9, 2026 | 1,464.60 | 1,500.00 | 1,459.10 | 1,495.40 | 1,495.40 | 2.71% | 1,430,472 |
| Jun 8, 2026 | 1,475.10 | 1,483.80 | 1,450.00 | 1,456.00 | 1,456.00 | -3.14% | 1,115,497 |
| Jun 5, 2026 | 1,486.50 | 1,549.00 | 1,480.10 | 1,503.20 | 1,503.20 | 1.16% | 2,458,256 |
| Jun 4, 2026 | 1,465.10 | 1,494.00 | 1,452.30 | 1,486.00 | 1,486.00 | 1.05% | 871,155 |
| Jun 3, 2026 | 1,494.00 | 1,494.00 | 1,444.60 | 1,470.60 | 1,470.60 | -0.82% | 1,078,181 |
| Jun 2, 2026 | 1,476.00 | 1,488.00 | 1,452.10 | 1,482.80 | 1,482.80 | -0.68% | 867,651 |
| Jun 1, 2026 | 1,532.90 | 1,548.30 | 1,486.90 | 1,492.90 | 1,492.90 | -2.91% | 2,918,334 |
| May 29, 2026 | 1,590.40 | 1,629.90 | 1,530.20 | 1,537.70 | 1,537.70 | -2.63% | 2,265,673 |
| May 27, 2026 | 1,568.00 | 1,587.00 | 1,555.30 | 1,579.20 | 1,579.20 | 0.76% | 557,092 |
| May 26, 2026 | 1,598.50 | 1,598.90 | 1,562.20 | 1,567.30 | 1,567.30 | -1.49% | 866,674 |
| May 25, 2026 | 1,566.00 | 1,600.00 | 1,548.50 | 1,591.00 | 1,591.00 | 3.33% | 1,668,255 |
| May 22, 2026 | 1,514.70 | 1,548.00 | 1,503.00 | 1,539.80 | 1,539.80 | 2.38% | 1,287,931 |
| May 21, 2026 | 1,532.00 | 1,540.50 | 1,498.90 | 1,504.00 | 1,504.00 | -0.98% | 1,311,311 |
| May 20, 2026 | 1,502.00 | 1,522.00 | 1,491.00 | 1,518.90 | 1,518.90 | 0.50% | 857,291 |
| May 19, 2026 | 1,518.00 | 1,538.30 | 1,508.00 | 1,511.40 | 1,511.40 | -1.08% | 1,043,113 |
| May 18, 2026 | 1,538.00 | 1,538.00 | 1,500.00 | 1,527.90 | 1,527.90 | -1.19% | 822,208 |
| May 15, 2026 | 1,535.90 | 1,573.70 | 1,528.90 | 1,546.30 | 1,546.30 | -1.33% | 883,202 |
| May 14, 2026 | 1,580.00 | 1,590.00 | 1,545.50 | 1,567.10 | 1,567.10 | -0.48% | 1,324,905 |
| May 13, 2026 | 1,567.80 | 1,597.50 | 1,550.20 | 1,574.60 | 1,574.60 | 0.87% | 1,052,244 |
| May 12, 2026 | 1,617.20 | 1,628.80 | 1,556.50 | 1,561.00 | 1,561.00 | -3.91% | 1,647,134 |
| May 11, 2026 | 1,630.40 | 1,646.40 | 1,621.00 | 1,624.50 | 1,624.50 | -2.96% | 1,626,071 |
| May 8, 2026 | 1,688.10 | 1,694.90 | 1,670.60 | 1,674.10 | 1,674.10 | -0.89% | 919,240 |
| May 7, 2026 | 1,725.00 | 1,734.80 | 1,677.80 | 1,689.20 | 1,689.20 | -1.33% | 2,640,682 |
| May 6, 2026 | 1,681.20 | 1,724.00 | 1,678.90 | 1,711.90 | 1,711.90 | 3.29% | 2,751,781 |
| May 5, 2026 | 1,644.00 | 1,666.90 | 1,623.00 | 1,657.40 | 1,657.40 | 1.09% | 2,688,312 |
| May 4, 2026 | 1,564.80 | 1,649.00 | 1,564.80 | 1,639.50 | 1,639.50 | 4.90% | 5,637,755 |
| Apr 30, 2026 | 1,521.80 | 1,592.20 | 1,472.30 | 1,562.90 | 1,562.90 | 0.62% | 7,213,356 |
| Apr 29, 2026 | 1,539.90 | 1,572.60 | 1,530.80 | 1,553.30 | 1,553.30 | 1.10% | 723,397 |
| Apr 28, 2026 | 1,560.10 | 1,579.20 | 1,530.80 | 1,536.40 | 1,536.40 | -1.56% | 964,837 |
| Apr 27, 2026 | 1,570.50 | 1,577.80 | 1,534.80 | 1,560.70 | 1,560.70 | -0.48% | 2,919,111 |
| Apr 24, 2026 | 1,546.90 | 1,575.00 | 1,529.90 | 1,568.20 | 1,568.20 | 1.61% | 1,225,033 |
| Apr 23, 2026 | 1,558.00 | 1,560.80 | 1,532.50 | 1,543.40 | 1,543.40 | -1.42% | 1,853,317 |
| Apr 22, 2026 | 1,583.00 | 1,589.00 | 1,562.90 | 1,565.60 | 1,565.60 | -1.49% | 1,713,023 |
| Apr 21, 2026 | 1,578.00 | 1,594.40 | 1,572.20 | 1,589.20 | 1,589.20 | 1.27% | 612,548 |
| Apr 20, 2026 | 1,578.80 | 1,588.80 | 1,550.10 | 1,569.30 | 1,569.30 | -0.61% | 810,091 |
| 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 |