Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India · Delayed Price · Currency is INR 1,611.80
-10.70 (-0.66%)
Jan 27, 2026, 3:30 PM IST
NSE:CHOLAHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1,624.90 | 1,634.30 | 1,587.00 | 1,611.80 | 1,611.80 | -0.66% | 289,112 |
| Jan 23, 2026 | 1,657.90 | 1,657.90 | 1,614.80 | 1,622.50 | 1,622.50 | -1.40% | 656,894 |
| Jan 22, 2026 | 1,667.00 | 1,689.00 | 1,635.30 | 1,645.50 | 1,645.50 | -0.06% | 181,302 |
| Jan 21, 2026 | 1,671.00 | 1,678.10 | 1,625.50 | 1,646.50 | 1,646.50 | -1.88% | 341,006 |
| Jan 20, 2026 | 1,770.00 | 1,770.00 | 1,670.00 | 1,678.10 | 1,678.10 | -5.17% | 357,010 |
| Jan 19, 2026 | 1,772.40 | 1,789.00 | 1,761.20 | 1,769.60 | 1,769.60 | -0.15% | 59,765 |
| Jan 16, 2026 | 1,810.10 | 1,810.10 | 1,732.20 | 1,772.30 | 1,772.30 | -2.23% | 437,475 |
| Jan 14, 2026 | 1,811.00 | 1,825.00 | 1,788.30 | 1,812.70 | 1,812.70 | -0.42% | 104,363 |
| Jan 13, 2026 | 1,822.00 | 1,840.20 | 1,805.00 | 1,820.40 | 1,820.40 | 0.02% | 56,913 |
| Jan 12, 2026 | 1,819.00 | 1,837.80 | 1,792.50 | 1,820.10 | 1,820.10 | -0.05% | 144,928 |
| Jan 9, 2026 | 1,831.00 | 1,857.50 | 1,802.00 | 1,821.00 | 1,821.00 | -1.92% | 116,728 |
| Jan 8, 2026 | 1,890.00 | 1,890.00 | 1,831.00 | 1,856.60 | 1,856.60 | -1.48% | 66,425 |
| Jan 7, 2026 | 1,925.80 | 1,925.90 | 1,870.30 | 1,884.50 | 1,884.50 | -2.14% | 76,967 |
| Jan 6, 2026 | 1,937.70 | 1,965.00 | 1,883.30 | 1,925.80 | 1,925.80 | 0.47% | 134,893 |
| Jan 5, 2026 | 1,880.00 | 1,921.10 | 1,873.50 | 1,916.70 | 1,916.70 | 2.36% | 159,542 |
| Jan 2, 2026 | 1,883.80 | 1,883.80 | 1,844.00 | 1,872.50 | 1,872.50 | -0.32% | 200,570 |
| Jan 1, 2026 | 1,832.50 | 1,886.00 | 1,827.90 | 1,878.60 | 1,878.60 | 3.62% | 329,439 |
| Dec 31, 2025 | 1,839.60 | 1,839.60 | 1,808.90 | 1,812.90 | 1,812.90 | -0.71% | 82,969 |
| Dec 30, 2025 | 1,851.00 | 1,856.10 | 1,800.00 | 1,825.80 | 1,825.80 | -0.95% | 90,819 |
| Dec 29, 2025 | 1,870.00 | 1,870.00 | 1,830.20 | 1,843.40 | 1,843.40 | -0.81% | 61,326 |
| Dec 26, 2025 | 1,902.00 | 1,917.00 | 1,853.10 | 1,858.40 | 1,858.40 | -2.33% | 46,692 |
| Dec 24, 2025 | 1,869.00 | 1,909.80 | 1,850.00 | 1,902.80 | 1,902.80 | 1.82% | 287,360 |
| Dec 23, 2025 | 1,824.00 | 1,907.60 | 1,815.60 | 1,868.80 | 1,868.80 | 3.10% | 204,132 |
| Dec 22, 2025 | 1,827.60 | 1,833.90 | 1,805.50 | 1,812.60 | 1,812.60 | -0.82% | 96,562 |
| Dec 19, 2025 | 1,815.40 | 1,841.00 | 1,798.90 | 1,827.60 | 1,827.60 | 1.05% | 177,162 |
| Dec 18, 2025 | 1,817.00 | 1,829.20 | 1,785.00 | 1,808.60 | 1,808.60 | -0.47% | 162,929 |
| Dec 17, 2025 | 1,869.20 | 1,869.20 | 1,805.30 | 1,817.10 | 1,817.10 | -2.17% | 113,208 |
| Dec 16, 2025 | 1,899.00 | 1,910.60 | 1,851.00 | 1,857.40 | 1,857.40 | -2.20% | 172,845 |
| Dec 15, 2025 | 1,949.50 | 1,949.50 | 1,887.70 | 1,899.10 | 1,899.10 | -1.94% | 114,790 |
| Dec 12, 2025 | 1,919.80 | 1,951.10 | 1,917.00 | 1,936.70 | 1,936.70 | 0.39% | 117,575 |
| Dec 11, 2025 | 1,915.80 | 1,934.80 | 1,901.60 | 1,929.20 | 1,929.20 | 0.77% | 37,190 |
| Dec 10, 2025 | 1,940.10 | 1,978.90 | 1,909.80 | 1,914.40 | 1,914.40 | -1.32% | 82,255 |
| Dec 9, 2025 | 1,885.00 | 1,948.70 | 1,839.30 | 1,940.10 | 1,940.10 | 3.09% | 168,673 |
| Dec 8, 2025 | 1,918.00 | 1,922.90 | 1,871.10 | 1,881.90 | 1,881.90 | -1.86% | 84,362 |
| Dec 5, 2025 | 1,887.50 | 1,922.00 | 1,874.50 | 1,917.60 | 1,917.60 | 1.86% | 175,663 |
| Dec 4, 2025 | 1,881.70 | 1,906.10 | 1,863.30 | 1,882.60 | 1,882.60 | 0.05% | 162,422 |
| Dec 3, 2025 | 1,877.20 | 1,902.40 | 1,824.10 | 1,881.70 | 1,881.70 | 0.24% | 291,174 |
| Dec 2, 2025 | 1,891.00 | 1,891.00 | 1,853.10 | 1,877.20 | 1,877.20 | -0.93% | 196,472 |
| Dec 1, 2025 | 1,844.00 | 1,932.70 | 1,817.40 | 1,894.90 | 1,894.90 | 2.64% | 500,360 |
| Nov 28, 2025 | 1,814.10 | 1,852.40 | 1,787.50 | 1,846.20 | 1,846.20 | 2.53% | 755,837 |
| Nov 27, 2025 | 1,869.00 | 1,869.00 | 1,789.00 | 1,800.70 | 1,800.70 | -2.71% | 436,178 |
| Nov 26, 2025 | 1,860.90 | 1,871.90 | 1,830.00 | 1,850.80 | 1,850.80 | 0.31% | 114,692 |
| Nov 25, 2025 | 1,826.30 | 1,867.90 | 1,811.10 | 1,845.00 | 1,845.00 | 1.02% | 182,811 |
| Nov 24, 2025 | 1,830.10 | 1,855.90 | 1,819.00 | 1,826.30 | 1,826.30 | -0.98% | 89,432 |
| Nov 21, 2025 | 1,866.20 | 1,880.00 | 1,831.20 | 1,844.30 | 1,844.30 | -2.16% | 199,251 |
| Nov 20, 2025 | 1,908.60 | 1,908.60 | 1,865.10 | 1,885.00 | 1,885.00 | -0.26% | 97,138 |
| Nov 19, 2025 | 1,935.20 | 1,935.20 | 1,871.00 | 1,889.90 | 1,889.90 | -1.75% | 260,620 |
| Nov 18, 2025 | 1,972.00 | 1,979.60 | 1,913.00 | 1,923.60 | 1,923.60 | -2.50% | 187,848 |
| Nov 17, 2025 | 1,976.50 | 2,008.00 | 1,946.50 | 1,972.90 | 1,972.90 | -0.18% | 154,453 |
| Nov 14, 2025 | 1,960.00 | 1,985.90 | 1,943.10 | 1,976.50 | 1,976.50 | 0.48% | 44,495 |