Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India · Delayed Price · Currency is INR 2,012.70
+116.60 (6.15%)
Oct 24, 2025, 3:30 PM IST
NSE:CHOLAHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,905.50 | 2,040.00 | 1,896.40 | 2,012.70 | 2,012.70 | 6.15% | 782,344 |
| Oct 23, 2025 | 1,877.00 | 1,908.80 | 1,828.80 | 1,896.10 | 1,896.10 | 2.12% | 326,097 |
| Oct 21, 2025 | 1,851.50 | 1,867.20 | 1,843.60 | 1,856.80 | 1,856.80 | 0.29% | 10,769 |
| Oct 20, 2025 | 1,863.00 | 1,871.30 | 1,840.00 | 1,851.50 | 1,851.50 | -0.80% | 189,206 |
| Oct 17, 2025 | 1,895.00 | 1,895.10 | 1,851.20 | 1,866.50 | 1,866.50 | -1.37% | 107,459 |
| Oct 16, 2025 | 1,911.90 | 1,934.20 | 1,875.00 | 1,892.40 | 1,892.40 | -0.85% | 172,062 |
| Oct 15, 2025 | 1,846.30 | 1,924.00 | 1,830.20 | 1,908.70 | 1,908.70 | 4.18% | 146,257 |
| Oct 14, 2025 | 1,836.00 | 1,841.50 | 1,813.40 | 1,832.20 | 1,832.20 | -0.30% | 214,587 |
| Oct 13, 2025 | 1,839.00 | 1,846.60 | 1,813.00 | 1,837.80 | 1,837.80 | 0.02% | 87,697 |
| Oct 10, 2025 | 1,849.00 | 1,859.30 | 1,825.20 | 1,837.40 | 1,837.40 | 0.05% | 61,105 |
| Oct 9, 2025 | 1,846.10 | 1,846.10 | 1,800.10 | 1,836.40 | 1,836.40 | -0.83% | 172,509 |
| Oct 8, 2025 | 1,894.90 | 1,894.90 | 1,838.20 | 1,851.70 | 1,851.70 | -1.90% | 67,556 |
| Oct 7, 2025 | 1,888.10 | 1,901.80 | 1,865.60 | 1,887.60 | 1,887.60 | -0.03% | 59,582 |
| Oct 6, 2025 | 1,851.90 | 1,899.90 | 1,825.90 | 1,888.10 | 1,888.10 | 2.55% | 115,489 |
| Oct 3, 2025 | 1,909.80 | 1,918.90 | 1,808.80 | 1,841.20 | 1,841.20 | -3.48% | 250,972 |
| Oct 1, 2025 | 1,869.90 | 1,916.50 | 1,825.00 | 1,907.60 | 1,907.60 | 1.20% | 341,159 |
| Sep 30, 2025 | 1,939.10 | 1,948.60 | 1,870.00 | 1,885.00 | 1,885.00 | -2.70% | 160,758 |
| Sep 29, 2025 | 1,832.10 | 1,956.60 | 1,778.50 | 1,937.30 | 1,937.30 | 5.31% | 714,211 |
| Sep 26, 2025 | 1,860.70 | 1,880.80 | 1,802.30 | 1,839.60 | 1,839.60 | -1.57% | 94,304 |
| Sep 25, 2025 | 1,912.20 | 1,920.00 | 1,861.00 | 1,869.00 | 1,869.00 | -2.26% | 57,846 |
| Sep 24, 2025 | 1,934.10 | 1,934.10 | 1,892.90 | 1,912.20 | 1,912.20 | -0.53% | 99,817 |
| Sep 23, 2025 | 1,999.80 | 1,999.80 | 1,909.00 | 1,922.40 | 1,922.40 | -3.34% | 142,963 |
| Sep 22, 2025 | 2,000.00 | 2,002.50 | 1,982.00 | 1,988.80 | 1,988.80 | -1.52% | 80,214 |
| Sep 19, 2025 | 1,960.00 | 2,046.30 | 1,948.00 | 2,019.50 | 2,019.50 | 3.49% | 1,534,034 |
| Sep 18, 2025 | 1,973.50 | 1,980.90 | 1,938.00 | 1,951.40 | 1,951.40 | -1.03% | 82,675 |
| Sep 17, 2025 | 1,962.00 | 1,991.50 | 1,948.20 | 1,971.80 | 1,971.80 | 0.82% | 148,558 |
| Sep 16, 2025 | 1,890.00 | 1,966.80 | 1,884.60 | 1,955.80 | 1,955.80 | 3.40% | 261,841 |
| Sep 15, 2025 | 1,863.90 | 1,895.00 | 1,836.30 | 1,891.40 | 1,891.40 | 1.39% | 88,103 |
| Sep 12, 2025 | 1,881.10 | 1,899.00 | 1,848.90 | 1,865.40 | 1,865.40 | -0.83% | 228,617 |
| Sep 11, 2025 | 1,809.80 | 1,899.00 | 1,809.80 | 1,881.10 | 1,881.10 | 4.22% | 304,389 |
| Sep 10, 2025 | 1,784.00 | 1,825.40 | 1,774.10 | 1,805.00 | 1,805.00 | 2.17% | 107,997 |
| Sep 9, 2025 | 1,742.40 | 1,787.00 | 1,717.30 | 1,766.70 | 1,766.70 | 2.20% | 321,298 |
| Sep 8, 2025 | 1,770.00 | 1,778.90 | 1,723.00 | 1,728.60 | 1,728.60 | -1.78% | 87,734 |
| Sep 5, 2025 | 1,744.90 | 1,789.20 | 1,744.10 | 1,760.00 | 1,760.00 | 1.16% | 119,279 |
| 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 |