Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,482.80
-10.10 (-0.68%)
Jun 2, 2026, 3:29 PM IST
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,476.00 | 1,488.00 | 1,452.10 | 1,484.20 | - | -0.58% | 718,742 |
| 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 |
| 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 |