Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India · Delayed Price · Currency is INR 1,803.40
+14.30 (0.80%)
Jul 17, 2026, 2:05 PM IST
NSE:CHOLAFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,810.50 | 1,813.20 | 1,784.90 | 1,789.10 | 1,789.10 | -0.82% | 773,364 |
| Jul 15, 2026 | 1,779.50 | 1,828.10 | 1,779.50 | 1,803.90 | 1,803.90 | 1.83% | 1,510,352 |
| Jul 14, 2026 | 1,792.20 | 1,792.40 | 1,742.70 | 1,771.50 | 1,771.50 | -2.18% | 1,288,807 |
| Jul 13, 2026 | 1,799.00 | 1,818.90 | 1,777.50 | 1,810.90 | 1,810.90 | 0.17% | 635,788 |
| Jul 10, 2026 | 1,804.90 | 1,827.00 | 1,802.00 | 1,807.80 | 1,807.80 | 0.89% | 741,849 |
| Jul 9, 2026 | 1,767.00 | 1,805.90 | 1,755.30 | 1,791.90 | 1,791.90 | 1.27% | 1,291,022 |
| Jul 8, 2026 | 1,839.50 | 1,851.30 | 1,763.30 | 1,769.40 | 1,769.40 | -4.53% | 1,760,890 |
| Jul 7, 2026 | 1,862.00 | 1,875.00 | 1,842.10 | 1,853.40 | 1,853.40 | 0.16% | 2,130,993 |
| Jul 6, 2026 | 1,808.90 | 1,857.80 | 1,808.90 | 1,850.50 | 1,850.50 | 3.39% | 3,062,520 |
| Jul 3, 2026 | 1,800.00 | 1,820.00 | 1,784.90 | 1,789.80 | 1,789.80 | 0.07% | 951,422 |
| Jul 2, 2026 | 1,814.90 | 1,814.90 | 1,781.30 | 1,788.50 | 1,788.50 | -0.82% | 1,239,025 |
| Jul 1, 2026 | 1,790.00 | 1,808.90 | 1,776.60 | 1,803.30 | 1,803.30 | 0.75% | 642,938 |
| Jun 30, 2026 | 1,782.70 | 1,804.00 | 1,770.00 | 1,789.80 | 1,789.80 | 0.89% | 1,364,890 |
| Jun 29, 2026 | 1,814.60 | 1,823.90 | 1,764.80 | 1,774.00 | 1,774.00 | -1.40% | 4,523,777 |
| Jun 25, 2026 | 1,807.00 | 1,816.60 | 1,785.90 | 1,799.20 | 1,799.20 | 0.35% | 3,949,686 |
| Jun 24, 2026 | 1,723.00 | 1,803.00 | 1,721.00 | 1,792.90 | 1,792.90 | 3.88% | 2,368,949 |
| Jun 23, 2026 | 1,719.90 | 1,742.80 | 1,711.70 | 1,725.90 | 1,725.90 | 0.41% | 1,934,588 |
| 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 |