Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,920.00
+53.80 (2.88%)
Aug 10, 2026, 3:15 PM IST
NSE:CHOLAFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,799.00 | 1,818.90 | 1,777.50 | 1,810.90 | 1,810.19 | 0.17% | 635,788 |
| Jul 10, 2026 | 1,804.90 | 1,827.00 | 1,802.00 | 1,807.80 | 1,807.09 | 0.89% | 741,849 |
| Jul 9, 2026 | 1,767.00 | 1,805.90 | 1,755.30 | 1,791.90 | 1,791.20 | 1.27% | 1,291,022 |
| Jul 8, 2026 | 1,839.50 | 1,851.30 | 1,763.30 | 1,769.40 | 1,768.71 | -4.53% | 1,760,890 |
| Jul 7, 2026 | 1,862.00 | 1,875.00 | 1,842.10 | 1,853.40 | 1,852.67 | 0.16% | 2,130,993 |
| Jul 6, 2026 | 1,808.90 | 1,857.80 | 1,808.90 | 1,850.50 | 1,849.77 | 3.39% | 3,062,520 |
| Jul 3, 2026 | 1,800.00 | 1,820.00 | 1,784.90 | 1,789.80 | 1,789.10 | 0.07% | 951,422 |
| Jul 2, 2026 | 1,814.90 | 1,814.90 | 1,781.30 | 1,788.50 | 1,787.80 | -0.82% | 1,239,025 |
| Jul 1, 2026 | 1,790.00 | 1,808.90 | 1,776.60 | 1,803.30 | 1,802.59 | 0.75% | 642,938 |
| Jun 30, 2026 | 1,782.70 | 1,804.00 | 1,770.00 | 1,789.80 | 1,789.10 | 0.89% | 1,364,890 |
| Jun 29, 2026 | 1,814.60 | 1,823.90 | 1,764.80 | 1,774.00 | 1,773.30 | -1.40% | 4,523,777 |
| Jun 25, 2026 | 1,807.00 | 1,816.60 | 1,785.90 | 1,799.20 | 1,798.49 | 0.35% | 3,949,686 |
| Jun 24, 2026 | 1,723.00 | 1,803.00 | 1,721.00 | 1,792.90 | 1,792.20 | 3.88% | 2,368,949 |
| Jun 23, 2026 | 1,719.90 | 1,742.80 | 1,711.70 | 1,725.90 | 1,725.22 | 0.41% | 1,934,588 |
| Jun 22, 2026 | 1,694.90 | 1,724.30 | 1,694.90 | 1,718.80 | 1,718.13 | 1.50% | 1,704,231 |
| Jun 19, 2026 | 1,684.00 | 1,704.10 | 1,676.50 | 1,693.40 | 1,692.74 | 0.27% | 1,247,083 |
| Jun 18, 2026 | 1,675.00 | 1,692.00 | 1,661.00 | 1,688.90 | 1,688.24 | 0.58% | 770,645 |
| Jun 17, 2026 | 1,680.40 | 1,690.90 | 1,672.60 | 1,679.20 | 1,678.54 | -0.07% | 980,447 |
| Jun 16, 2026 | 1,649.90 | 1,685.70 | 1,649.80 | 1,680.40 | 1,679.74 | 1.62% | 2,152,281 |
| Jun 15, 2026 | 1,610.00 | 1,664.00 | 1,607.30 | 1,653.60 | 1,652.95 | 5.45% | 4,372,229 |
| Jun 12, 2026 | 1,489.40 | 1,577.60 | 1,485.00 | 1,568.10 | 1,567.48 | 7.78% | 3,265,447 |
| Jun 11, 2026 | 1,459.00 | 1,473.30 | 1,449.30 | 1,454.90 | 1,454.33 | -1.20% | 1,160,022 |
| Jun 10, 2026 | 1,489.70 | 1,517.40 | 1,466.20 | 1,472.60 | 1,472.02 | -1.52% | 1,771,871 |
| Jun 9, 2026 | 1,464.60 | 1,500.00 | 1,459.10 | 1,495.40 | 1,494.81 | 2.71% | 1,430,472 |
| Jun 8, 2026 | 1,475.10 | 1,483.80 | 1,450.00 | 1,456.00 | 1,455.43 | -3.14% | 1,115,497 |
| Jun 5, 2026 | 1,486.50 | 1,549.00 | 1,480.10 | 1,503.20 | 1,502.61 | 1.16% | 2,458,256 |
| Jun 4, 2026 | 1,465.10 | 1,494.00 | 1,452.30 | 1,486.00 | 1,485.42 | 1.05% | 871,155 |
| Jun 3, 2026 | 1,494.00 | 1,494.00 | 1,444.60 | 1,470.60 | 1,470.02 | -0.82% | 1,078,181 |
| Jun 2, 2026 | 1,476.00 | 1,488.00 | 1,452.10 | 1,482.80 | 1,482.22 | -0.68% | 867,651 |
| Jun 1, 2026 | 1,532.90 | 1,548.30 | 1,486.90 | 1,492.90 | 1,492.31 | -2.91% | 2,918,334 |