Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India · Delayed Price · Currency is INR 1,760.00
+20.20 (1.16%)
Sep 5, 2025, 3:29 PM IST
NSE:CHOLAHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,744.90 | 1,789.20 | 1,744.10 | 1,760.00 | 1,760.00 | 1.16% | 119,284 |
| Sep 4, 2025 | 1,769.00 | 1,777.90 | 1,733.00 | 1,739.80 | 1,739.80 | -0.48% | 92,680 |
| Sep 3, 2025 | 1,760.00 | 1,782.40 | 1,741.70 | 1,748.20 | 1,748.20 | -0.60% | 151,476 |
| Sep 2, 2025 | 1,769.80 | 1,786.80 | 1,745.00 | 1,758.80 | 1,758.80 | 0.17% | 133,825 |
| Sep 1, 2025 | 1,738.40 | 1,816.00 | 1,738.40 | 1,755.80 | 1,755.80 | 1.74% | 321,920 |
| Aug 29, 2025 | 1,756.90 | 1,765.70 | 1,721.10 | 1,725.70 | 1,725.70 | -1.92% | 187,640 |
| Aug 28, 2025 | 1,785.00 | 1,788.80 | 1,748.10 | 1,759.50 | 1,759.50 | -1.40% | 282,192 |
| Aug 26, 2025 | 1,838.10 | 1,859.00 | 1,770.00 | 1,784.50 | 1,784.50 | -2.92% | 233,738 |
| Aug 25, 2025 | 1,863.00 | 1,873.70 | 1,825.00 | 1,838.10 | 1,838.10 | -1.32% | 183,800 |
| Aug 22, 2025 | 1,874.00 | 1,880.20 | 1,855.00 | 1,862.60 | 1,862.60 | -1.23% | 97,692 |
| Aug 21, 2025 | 1,879.90 | 1,895.80 | 1,865.10 | 1,885.80 | 1,885.80 | 1.30% | 905,262 |
| Aug 20, 2025 | 1,850.00 | 1,866.30 | 1,822.30 | 1,861.60 | 1,861.60 | 0.73% | 81,845 |
| Aug 19, 2025 | 1,940.90 | 1,968.60 | 1,843.00 | 1,848.20 | 1,848.20 | -4.51% | 203,915 |
| Aug 18, 2025 | 1,895.00 | 1,964.30 | 1,878.00 | 1,935.50 | 1,935.50 | 2.75% | 193,699 |
| Aug 14, 2025 | 1,881.00 | 1,897.60 | 1,855.00 | 1,883.70 | 1,883.70 | 0.56% | 75,814 |
| Aug 13, 2025 | 1,855.00 | 1,888.00 | 1,844.40 | 1,873.20 | 1,873.20 | 0.96% | 135,159 |
| Aug 12, 2025 | 1,829.50 | 1,865.30 | 1,815.00 | 1,855.30 | 1,855.30 | 0.55% | 101,271 |
| Aug 11, 2025 | 1,845.00 | 1,868.00 | 1,825.50 | 1,845.10 | 1,845.10 | -0.45% | 96,247 |
| Aug 8, 2025 | 1,849.10 | 1,870.00 | 1,829.20 | 1,853.40 | 1,853.40 | 0.23% | 475,132 |
| Aug 7, 2025 | 1,796.50 | 1,854.00 | 1,793.50 | 1,849.10 | 1,849.10 | 3.04% | 79,547 |
| Aug 6, 2025 | 1,802.80 | 1,820.00 | 1,760.10 | 1,794.60 | 1,794.60 | -0.45% | 241,235 |
| Aug 5, 2025 | 1,835.40 | 1,846.30 | 1,781.50 | 1,802.80 | 1,802.80 | -1.03% | 129,962 |
| Aug 4, 2025 | 1,828.00 | 1,845.00 | 1,791.70 | 1,821.60 | 1,821.60 | -0.37% | 256,930 |
| Aug 1, 2025 | 1,887.70 | 1,904.90 | 1,820.00 | 1,828.40 | 1,828.40 | -3.14% | 140,674 |
| Jul 31, 2025 | 1,900.00 | 1,921.60 | 1,853.90 | 1,887.70 | 1,886.40 | -1.07% | 357,485 |
| Jul 30, 2025 | 1,912.50 | 1,923.00 | 1,876.40 | 1,908.20 | 1,906.89 | -0.22% | 331,743 |
| Jul 29, 2025 | 1,901.00 | 1,928.10 | 1,881.10 | 1,912.50 | 1,911.18 | 0.58% | 387,829 |
| Jul 28, 2025 | 1,971.00 | 1,971.00 | 1,880.80 | 1,901.50 | 1,900.19 | -4.68% | 275,837 |
| Jul 25, 2025 | 2,050.50 | 2,050.50 | 1,971.70 | 1,994.90 | 1,993.53 | -2.53% | 129,693 |
| Jul 24, 2025 | 2,082.90 | 2,092.60 | 2,037.40 | 2,046.70 | 2,045.29 | -1.21% | 131,589 |
| Jul 23, 2025 | 2,108.00 | 2,108.00 | 2,054.00 | 2,071.80 | 2,070.37 | -1.19% | 442,895 |
| Jul 22, 2025 | 2,132.50 | 2,135.00 | 2,060.20 | 2,096.80 | 2,095.36 | -0.90% | 185,656 |
| Jul 21, 2025 | 2,116.10 | 2,140.00 | 2,019.40 | 2,115.80 | 2,114.34 | -0.01% | 340,630 |
| Jul 18, 2025 | 2,109.40 | 2,147.80 | 2,085.80 | 2,116.10 | 2,114.64 | -1.14% | 201,378 |
| Jul 17, 2025 | 2,110.00 | 2,169.00 | 2,110.00 | 2,140.40 | 2,138.93 | 1.69% | 309,707 |
| Jul 16, 2025 | 2,071.00 | 2,133.00 | 2,071.00 | 2,104.90 | 2,103.45 | 1.56% | 213,772 |
| Jul 15, 2025 | 2,049.60 | 2,090.60 | 2,039.90 | 2,072.50 | 2,071.07 | 1.11% | 102,480 |
| Jul 14, 2025 | 2,056.60 | 2,075.00 | 2,021.80 | 2,049.80 | 2,048.39 | -1.33% | 136,324 |
| Jul 11, 2025 | 2,105.00 | 2,138.30 | 2,061.00 | 2,077.40 | 2,075.97 | -1.84% | 160,695 |
| Jul 10, 2025 | 2,061.00 | 2,127.80 | 2,003.40 | 2,116.40 | 2,114.94 | 1.75% | 127,393 |
| Jul 9, 2025 | 2,065.00 | 2,097.50 | 2,046.70 | 2,080.00 | 2,078.57 | 0.36% | 169,805 |
| Jul 8, 2025 | 2,085.20 | 2,085.20 | 2,033.60 | 2,072.60 | 2,071.17 | 0.01% | 87,005 |
| Jul 7, 2025 | 2,094.30 | 2,095.70 | 2,044.10 | 2,072.40 | 2,070.97 | -1.28% | 155,444 |
| Jul 4, 2025 | 2,095.00 | 2,117.40 | 2,040.00 | 2,099.20 | 2,097.75 | 0.80% | 115,784 |
| Jul 3, 2025 | 2,140.00 | 2,140.00 | 2,071.70 | 2,082.50 | 2,081.07 | -3.09% | 165,358 |
| Jul 2, 2025 | 2,113.00 | 2,231.60 | 2,085.00 | 2,148.80 | 2,147.32 | 1.74% | 578,905 |
| Jul 1, 2025 | 2,185.70 | 2,185.70 | 2,103.70 | 2,112.00 | 2,110.55 | -2.49% | 286,790 |
| Jun 30, 2025 | 2,075.00 | 2,198.70 | 2,072.30 | 2,166.00 | 2,164.51 | 5.04% | 493,767 |
| Jun 27, 2025 | 2,052.90 | 2,135.00 | 2,036.30 | 2,062.00 | 2,060.58 | 0.82% | 498,224 |
| Jun 26, 2025 | 2,035.00 | 2,062.70 | 2,011.00 | 2,045.30 | 2,043.89 | 0.83% | 145,585 |