Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India · Delayed Price · Currency is INR 1,890.00
+5.00 (0.27%)
Oct 1, 2025, 3:30 PM IST
NSE:CHOLAHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,906.88 | -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 | 1,993.52 | -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 | 2,095.35 | -0.90% | 185,656 |