Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India · Delayed Price · Currency is INR 1,582.00
-54.90 (-3.35%)
May 29, 2026, 3:29 PM IST
NSE:CHOLAHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,630.00 | 1,644.40 | 1,561.30 | 1,582.00 | 1,582.00 | -3.35% | 200,641 |
| May 27, 2026 | 1,664.90 | 1,664.90 | 1,600.00 | 1,636.90 | 1,636.90 | -0.93% | 138,602 |
| May 26, 2026 | 1,625.00 | 1,672.00 | 1,625.00 | 1,652.30 | 1,652.30 | 1.70% | 83,673 |
| May 25, 2026 | 1,600.10 | 1,664.10 | 1,600.10 | 1,624.70 | 1,624.70 | 1.65% | 141,907 |
| May 22, 2026 | 1,615.00 | 1,624.00 | 1,585.00 | 1,598.40 | 1,598.40 | -0.48% | 83,502 |
| May 21, 2026 | 1,657.80 | 1,657.80 | 1,600.00 | 1,606.10 | 1,606.10 | -1.54% | 70,341 |
| May 20, 2026 | 1,669.10 | 1,669.10 | 1,607.60 | 1,631.30 | 1,631.30 | -2.47% | 208,895 |
| May 19, 2026 | 1,665.90 | 1,704.50 | 1,645.20 | 1,672.60 | 1,672.60 | 1.67% | 131,347 |
| May 18, 2026 | 1,635.40 | 1,662.90 | 1,627.10 | 1,645.20 | 1,645.20 | -0.77% | 90,864 |
| May 15, 2026 | 1,688.80 | 1,699.00 | 1,644.50 | 1,658.00 | 1,658.00 | -1.64% | 62,440 |
| May 14, 2026 | 1,702.50 | 1,709.90 | 1,664.20 | 1,685.70 | 1,685.70 | -0.99% | 88,350 |
| May 13, 2026 | 1,715.00 | 1,739.90 | 1,681.20 | 1,702.50 | 1,702.50 | -0.76% | 58,131 |
| May 12, 2026 | 1,772.00 | 1,779.00 | 1,684.80 | 1,715.60 | 1,715.60 | -2.75% | 88,975 |
| May 11, 2026 | 1,778.10 | 1,809.90 | 1,744.00 | 1,764.20 | 1,764.20 | -0.93% | 161,872 |
| May 8, 2026 | 1,764.00 | 1,809.90 | 1,757.00 | 1,780.70 | 1,780.70 | 1.46% | 349,136 |
| May 7, 2026 | 1,735.90 | 1,769.20 | 1,732.80 | 1,755.00 | 1,755.00 | 1.28% | 149,010 |
| May 6, 2026 | 1,740.50 | 1,745.90 | 1,702.10 | 1,732.80 | 1,732.80 | 1.09% | 131,235 |
| May 5, 2026 | 1,682.00 | 1,740.00 | 1,655.60 | 1,714.20 | 1,714.20 | 2.49% | 286,870 |
| May 4, 2026 | 1,563.00 | 1,756.00 | 1,563.00 | 1,672.60 | 1,672.60 | 7.49% | 2,814,844 |
| Apr 30, 2026 | 1,540.00 | 1,574.00 | 1,519.90 | 1,556.10 | 1,556.10 | 0.49% | 125,843 |
| Apr 29, 2026 | 1,551.90 | 1,565.70 | 1,530.00 | 1,548.50 | 1,548.50 | -0.17% | 178,507 |
| Apr 28, 2026 | 1,587.00 | 1,587.40 | 1,535.50 | 1,551.10 | 1,551.10 | -2.29% | 488,219 |
| Apr 27, 2026 | 1,579.20 | 1,598.00 | 1,555.00 | 1,587.40 | 1,587.40 | 1.17% | 116,346 |
| Apr 24, 2026 | 1,574.70 | 1,581.50 | 1,520.00 | 1,569.10 | 1,569.10 | -0.36% | 202,756 |
| Apr 23, 2026 | 1,575.20 | 1,609.40 | 1,571.00 | 1,574.70 | 1,574.70 | -0.53% | 88,309 |
| Apr 22, 2026 | 1,576.00 | 1,610.20 | 1,559.00 | 1,583.10 | 1,583.10 | 0.50% | 258,275 |
| Apr 21, 2026 | 1,606.60 | 1,635.00 | 1,568.00 | 1,575.20 | 1,575.20 | -2.09% | 225,754 |
| Apr 20, 2026 | 1,645.10 | 1,658.90 | 1,587.60 | 1,608.80 | 1,608.80 | -1.97% | 111,258 |
| Apr 17, 2026 | 1,590.00 | 1,645.90 | 1,572.10 | 1,641.10 | 1,641.10 | 3.71% | 176,476 |
| Apr 16, 2026 | 1,583.50 | 1,615.00 | 1,565.00 | 1,582.40 | 1,582.40 | 1.17% | 145,039 |
| Apr 15, 2026 | 1,610.00 | 1,610.00 | 1,546.10 | 1,564.10 | 1,564.10 | -0.03% | 625,547 |
| Apr 13, 2026 | 1,553.00 | 1,580.30 | 1,532.10 | 1,564.60 | 1,564.60 | -2.02% | 148,324 |
| Apr 10, 2026 | 1,584.90 | 1,627.70 | 1,580.10 | 1,596.80 | 1,596.80 | 0.99% | 215,767 |
| Apr 9, 2026 | 1,621.90 | 1,621.90 | 1,565.00 | 1,581.20 | 1,581.20 | -3.22% | 722,365 |
| Apr 8, 2026 | 1,465.00 | 1,675.90 | 1,451.70 | 1,633.80 | 1,633.80 | 16.98% | 4,499,967 |
| Apr 7, 2026 | 1,407.60 | 1,438.50 | 1,371.00 | 1,396.60 | 1,396.60 | -2.19% | 369,729 |
| Apr 6, 2026 | 1,398.00 | 1,434.50 | 1,368.00 | 1,427.80 | 1,427.80 | 2.21% | 125,154 |
| Apr 2, 2026 | 1,372.00 | 1,409.80 | 1,327.50 | 1,396.90 | 1,396.90 | 0.74% | 122,594 |
| Apr 1, 2026 | 1,388.00 | 1,422.00 | 1,366.00 | 1,386.70 | 1,386.70 | 1.57% | 229,330 |
| Mar 30, 2026 | 1,360.10 | 1,395.00 | 1,355.00 | 1,365.30 | 1,365.30 | -1.71% | 223,818 |
| Mar 27, 2026 | 1,399.30 | 1,399.30 | 1,352.50 | 1,389.00 | 1,389.00 | -0.93% | 383,021 |
| Mar 25, 2026 | 1,376.40 | 1,418.90 | 1,362.70 | 1,402.00 | 1,402.00 | 1.99% | 397,899 |
| Mar 24, 2026 | 1,385.00 | 1,385.00 | 1,309.50 | 1,374.60 | 1,374.60 | 1.75% | 411,208 |
| Mar 23, 2026 | 1,407.00 | 1,407.60 | 1,305.00 | 1,350.90 | 1,350.90 | -4.03% | 403,354 |
| Mar 20, 2026 | 1,440.00 | 1,477.70 | 1,398.70 | 1,407.60 | 1,407.60 | -2.20% | 430,200 |
| Mar 19, 2026 | 1,457.00 | 1,499.70 | 1,408.00 | 1,439.30 | 1,439.30 | -3.76% | 553,386 |
| Mar 18, 2026 | 1,521.00 | 1,533.70 | 1,488.10 | 1,495.50 | 1,495.50 | -1.73% | 272,510 |
| Mar 17, 2026 | 1,562.80 | 1,576.10 | 1,510.00 | 1,521.90 | 1,521.90 | -3.10% | 199,256 |
| Mar 16, 2026 | 1,542.90 | 1,576.70 | 1,482.60 | 1,570.60 | 1,570.60 | 1.07% | 215,963 |
| Mar 13, 2026 | 1,486.60 | 1,563.90 | 1,451.40 | 1,553.90 | 1,553.90 | 4.53% | 589,114 |