Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,768.00
+4.00 (0.23%)
Sep 22, 2026, 3:15 PM IST
NSE:CHOLAFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,769.90 | 1,779.40 | 1,756.80 | 1,759.10 | 1,759.10 | -0.28% | 906,681 |
| Sep 21, 2026 | 1,806.00 | 1,806.00 | 1,763.50 | 1,764.00 | 1,764.00 | -2.00% | 922,958 |
| Sep 18, 2026 | 1,769.30 | 1,804.40 | 1,766.00 | 1,800.00 | 1,800.00 | 2.01% | 1,509,978 |
| Sep 17, 2026 | 1,765.50 | 1,793.20 | 1,747.60 | 1,764.50 | 1,764.50 | -0.06% | 1,802,374 |
| Sep 16, 2026 | 1,800.70 | 1,800.70 | 1,756.30 | 1,765.60 | 1,765.60 | -1.45% | 1,312,956 |
| Sep 15, 2026 | 1,834.80 | 1,842.00 | 1,784.20 | 1,791.60 | 1,791.60 | -2.94% | 1,709,145 |
| Sep 11, 2026 | 1,834.10 | 1,850.20 | 1,795.10 | 1,845.90 | 1,845.90 | -0.70% | 1,505,149 |
| Sep 10, 2026 | 1,827.10 | 1,868.20 | 1,804.20 | 1,859.00 | 1,859.00 | 1.64% | 2,679,971 |
| Sep 9, 2026 | 1,828.40 | 1,843.40 | 1,809.00 | 1,829.00 | 1,829.00 | 0.31% | 1,079,333 |
| Sep 8, 2026 | 1,834.00 | 1,834.00 | 1,810.00 | 1,823.40 | 1,823.40 | -1.34% | 1,040,914 |
| Sep 7, 2026 | 1,838.60 | 1,848.20 | 1,798.30 | 1,848.20 | 1,848.20 | 0.50% | 876,074 |
| Sep 4, 2026 | 1,841.00 | 1,859.90 | 1,828.00 | 1,839.00 | 1,839.00 | -0.56% | 677,118 |
| Sep 3, 2026 | 1,826.00 | 1,858.00 | 1,826.00 | 1,849.30 | 1,849.30 | 1.28% | 805,773 |
| Sep 2, 2026 | 1,796.00 | 1,825.90 | 1,773.50 | 1,825.90 | 1,825.90 | 0.62% | 853,169 |
| Sep 1, 2026 | 1,851.10 | 1,851.50 | 1,794.10 | 1,814.70 | 1,814.70 | -2.30% | 1,873,461 |
| Aug 31, 2026 | 1,853.00 | 1,857.40 | 1,807.50 | 1,857.40 | 1,857.40 | -0.30% | 1,269,330 |
| Aug 28, 2026 | 1,878.00 | 1,878.00 | 1,845.00 | 1,862.90 | 1,862.90 | -0.67% | 803,008 |
| Aug 27, 2026 | 1,872.00 | 1,891.70 | 1,860.80 | 1,875.40 | 1,875.40 | 0.39% | 942,441 |
| Aug 26, 2026 | 1,875.00 | 1,925.00 | 1,868.10 | 1,868.10 | 1,868.10 | -0.26% | 1,362,590 |
| Aug 25, 2026 | 1,837.30 | 1,873.00 | 1,821.10 | 1,873.00 | 1,873.00 | 1.42% | 428,763 |
| Aug 24, 2026 | 1,856.30 | 1,868.70 | 1,833.10 | 1,846.70 | 1,846.70 | -0.87% | 845,144 |
| Aug 21, 2026 | 1,888.90 | 1,890.10 | 1,855.00 | 1,862.90 | 1,862.90 | -1.38% | 902,331 |
| Aug 20, 2026 | 1,889.80 | 1,907.00 | 1,877.20 | 1,888.90 | 1,888.90 | 0.82% | 624,966 |
| Aug 19, 2026 | 1,866.10 | 1,873.50 | 1,853.10 | 1,873.50 | 1,873.50 | 0.29% | 555,561 |
| Aug 18, 2026 | 1,873.20 | 1,889.70 | 1,866.60 | 1,868.00 | 1,868.00 | -0.89% | 523,303 |
| Aug 17, 2026 | 1,888.00 | 1,895.00 | 1,870.10 | 1,884.70 | 1,884.70 | -0.51% | 790,573 |
| Aug 14, 2026 | 1,900.10 | 1,913.70 | 1,885.00 | 1,894.40 | 1,894.40 | -1.74% | 626,875 |
| Aug 13, 2026 | 1,914.10 | 1,927.90 | 1,895.40 | 1,927.90 | 1,927.90 | 0.54% | 868,566 |
| Aug 12, 2026 | 1,909.50 | 1,917.60 | 1,888.40 | 1,917.60 | 1,917.60 | 0.17% | 540,582 |
| Aug 11, 2026 | 1,909.90 | 1,926.00 | 1,892.90 | 1,914.40 | 1,914.40 | -0.29% | 1,453,808 |
| Aug 10, 2026 | 1,875.90 | 1,920.00 | 1,862.00 | 1,920.00 | 1,920.00 | 2.88% | 1,593,186 |
| Aug 7, 2026 | 1,913.90 | 1,922.00 | 1,862.80 | 1,866.20 | 1,866.20 | -3.80% | 1,617,860 |
| Aug 6, 2026 | 1,882.00 | 1,952.50 | 1,871.30 | 1,940.00 | 1,940.00 | 3.19% | 2,644,332 |
| Aug 5, 2026 | 1,888.00 | 1,906.80 | 1,867.00 | 1,880.00 | 1,880.00 | 0.27% | 880,996 |
| Aug 4, 2026 | 1,888.20 | 1,888.20 | 1,859.40 | 1,875.00 | 1,875.00 | -0.70% | 1,345,656 |
| Aug 3, 2026 | 1,870.40 | 1,913.00 | 1,861.10 | 1,888.20 | 1,888.20 | 2.07% | 2,277,492 |
| Jul 31, 2026 | 1,787.80 | 1,863.10 | 1,779.40 | 1,849.90 | 1,849.90 | 4.29% | 2,944,385 |
| Jul 30, 2026 | 1,785.40 | 1,808.80 | 1,758.00 | 1,773.80 | 1,773.80 | -1.61% | 1,209,091 |
| Jul 29, 2026 | 1,805.00 | 1,839.60 | 1,776.20 | 1,802.90 | 1,802.90 | 2.85% | 2,713,486 |
| Jul 28, 2026 | 1,782.90 | 1,815.70 | 1,696.20 | 1,753.00 | 1,753.00 | -1.80% | 3,624,877 |
| Jul 27, 2026 | 1,744.00 | 1,804.50 | 1,743.80 | 1,785.20 | 1,785.20 | 3.53% | 1,963,093 |
| Jul 24, 2026 | 1,702.00 | 1,741.30 | 1,660.40 | 1,724.40 | 1,724.40 | 0.41% | 1,912,110 |
| Jul 23, 2026 | 1,725.10 | 1,731.40 | 1,700.10 | 1,717.30 | 1,717.30 | -0.62% | 1,197,063 |
| Jul 22, 2026 | 1,764.50 | 1,770.40 | 1,725.10 | 1,728.00 | 1,728.00 | -1.75% | 923,087 |
| Jul 21, 2026 | 1,782.00 | 1,782.00 | 1,753.50 | 1,758.80 | 1,758.80 | -1.31% | 1,351,990 |
| Jul 20, 2026 | 1,789.90 | 1,789.90 | 1,756.10 | 1,782.80 | 1,782.10 | -1.22% | 884,308 |
| Jul 17, 2026 | 1,800.00 | 1,812.00 | 1,787.50 | 1,804.90 | 1,804.19 | 0.88% | 791,604 |
| Jul 16, 2026 | 1,810.50 | 1,813.20 | 1,784.90 | 1,789.10 | 1,788.40 | -0.82% | 773,364 |
| Jul 15, 2026 | 1,779.50 | 1,828.10 | 1,779.50 | 1,803.90 | 1,803.19 | 1.83% | 1,510,352 |
| Jul 14, 2026 | 1,792.20 | 1,792.40 | 1,742.70 | 1,771.50 | 1,770.80 | -2.18% | 1,288,807 |