Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India · Delayed Price · Currency is INR 1,785.00
+30.00 (1.71%)
May 8, 2026, 3:29 PM IST
NSE:CHOLAHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,560.00 | 1,560.00 | 1,481.00 | 1,486.60 | 1,486.60 | -5.31% | 139,746 |
| Mar 11, 2026 | 1,574.00 | 1,585.90 | 1,555.10 | 1,569.90 | 1,569.90 | -0.18% | 106,794 |
| Mar 10, 2026 | 1,542.00 | 1,580.00 | 1,516.60 | 1,572.80 | 1,572.80 | 2.69% | 70,482 |
| Mar 9, 2026 | 1,569.90 | 1,569.90 | 1,525.00 | 1,531.60 | 1,531.60 | -3.96% | 119,539 |
| Mar 6, 2026 | 1,625.00 | 1,642.40 | 1,572.50 | 1,594.80 | 1,594.80 | -2.10% | 183,107 |
| Mar 5, 2026 | 1,619.20 | 1,640.00 | 1,599.60 | 1,629.00 | 1,629.00 | 0.61% | 131,295 |
| Mar 4, 2026 | 1,599.50 | 1,636.70 | 1,569.00 | 1,619.20 | 1,619.20 | 1.21% | 269,262 |
| Mar 2, 2026 | 1,570.90 | 1,622.40 | 1,570.00 | 1,599.90 | 1,599.90 | -2.09% | 181,016 |
| Feb 27, 2026 | 1,685.30 | 1,685.30 | 1,624.20 | 1,634.10 | 1,634.10 | -3.04% | 259,807 |
| Feb 26, 2026 | 1,677.20 | 1,700.40 | 1,618.50 | 1,685.30 | 1,685.30 | 0.48% | 247,977 |
| Feb 25, 2026 | 1,683.00 | 1,724.20 | 1,655.00 | 1,677.20 | 1,677.20 | 0.90% | 129,675 |
| Feb 24, 2026 | 1,680.80 | 1,680.90 | 1,635.00 | 1,662.30 | 1,662.30 | -1.10% | 65,560 |
| Feb 23, 2026 | 1,692.20 | 1,697.90 | 1,663.60 | 1,680.80 | 1,680.80 | -0.23% | 58,578 |
| Feb 20, 2026 | 1,709.90 | 1,710.00 | 1,675.00 | 1,684.60 | 1,684.60 | -1.44% | 45,677 |