Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India · Delayed Price · Currency is INR 1,561.80
-12.40 (-0.79%)
Aug 21, 2026, 3:30 PM IST
NSE:CHOLAHLDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,580.00 | 1,580.00 | 1,551.10 | 1,561.80 | 1,561.80 | -0.79% | 74,200 |
| Aug 20, 2026 | 1,574.20 | 1,583.00 | 1,560.70 | 1,574.20 | 1,574.20 | 1.09% | 52,328 |
| Aug 19, 2026 | 1,563.30 | 1,579.90 | 1,548.40 | 1,557.30 | 1,557.30 | -0.38% | 94,359 |
| Aug 18, 2026 | 1,570.00 | 1,587.30 | 1,557.00 | 1,563.30 | 1,563.30 | -0.83% | 67,053 |
| Aug 17, 2026 | 1,610.00 | 1,610.00 | 1,540.70 | 1,576.40 | 1,576.40 | -1.30% | 141,204 |
| Aug 14, 2026 | 1,583.70 | 1,642.70 | 1,560.40 | 1,597.20 | 1,597.20 | 0.79% | 730,857 |
| Aug 13, 2026 | 1,573.50 | 1,604.70 | 1,560.00 | 1,584.70 | 1,584.70 | 2.19% | 85,611 |
| Aug 12, 2026 | 1,619.40 | 1,619.40 | 1,400.10 | 1,550.70 | 1,550.70 | -3.72% | 211,407 |
| Aug 11, 2026 | 1,622.10 | 1,625.40 | 1,600.10 | 1,610.60 | 1,610.60 | -0.71% | 113,826 |
| Aug 10, 2026 | 1,635.00 | 1,644.40 | 1,604.40 | 1,622.10 | 1,622.10 | -0.36% | 71,541 |
| Aug 7, 2026 | 1,655.80 | 1,658.00 | 1,617.80 | 1,628.00 | 1,628.00 | -1.14% | 164,486 |
| Aug 6, 2026 | 1,604.00 | 1,655.00 | 1,595.00 | 1,648.00 | 1,646.70 | 2.76% | 196,653 |
| Aug 5, 2026 | 1,565.00 | 1,609.90 | 1,551.70 | 1,603.70 | 1,602.43 | 3.74% | 197,308 |
| Aug 4, 2026 | 1,580.00 | 1,580.00 | 1,541.70 | 1,545.90 | 1,544.68 | -1.82% | 178,999 |
| Aug 3, 2026 | 1,554.00 | 1,590.00 | 1,550.00 | 1,574.60 | 1,573.36 | 2.63% | 291,653 |
| Jul 31, 2026 | 1,506.00 | 1,551.30 | 1,504.00 | 1,534.20 | 1,532.99 | 2.05% | 468,590 |
| Jul 30, 2026 | 1,517.70 | 1,521.90 | 1,493.00 | 1,503.40 | 1,502.21 | -0.94% | 347,353 |
| Jul 29, 2026 | 1,528.00 | 1,577.80 | 1,512.90 | 1,517.70 | 1,516.50 | 0.18% | 388,287 |
| Jul 28, 2026 | 1,526.50 | 1,548.50 | 1,502.60 | 1,515.00 | 1,513.80 | -0.75% | 438,721 |
| Jul 27, 2026 | 1,529.70 | 1,563.90 | 1,521.50 | 1,526.50 | 1,525.30 | 0.65% | 107,079 |
| Jul 24, 2026 | 1,503.30 | 1,528.80 | 1,491.20 | 1,516.70 | 1,515.50 | 0.05% | 68,574 |
| Jul 23, 2026 | 1,527.00 | 1,527.00 | 1,490.10 | 1,516.00 | 1,514.80 | -0.73% | 299,987 |
| Jul 22, 2026 | 1,553.80 | 1,553.80 | 1,514.00 | 1,527.10 | 1,525.90 | -1.49% | 107,860 |
| Jul 21, 2026 | 1,564.50 | 1,566.00 | 1,542.60 | 1,550.20 | 1,548.98 | -0.20% | 88,851 |
| Jul 20, 2026 | 1,575.00 | 1,575.00 | 1,540.30 | 1,553.30 | 1,552.07 | -1.29% | 134,355 |
| Jul 17, 2026 | 1,569.90 | 1,579.70 | 1,550.30 | 1,573.60 | 1,572.36 | 0.64% | 142,336 |
| Jul 16, 2026 | 1,614.70 | 1,617.00 | 1,557.40 | 1,563.60 | 1,562.37 | -2.20% | 161,612 |
| Jul 15, 2026 | 1,594.70 | 1,620.50 | 1,576.10 | 1,598.80 | 1,597.54 | 0.76% | 216,795 |
| Jul 14, 2026 | 1,635.00 | 1,640.00 | 1,578.10 | 1,586.70 | 1,585.45 | -3.73% | 213,907 |
| Jul 13, 2026 | 1,650.10 | 1,663.50 | 1,622.20 | 1,648.20 | 1,646.90 | -0.24% | 204,110 |
| Jul 10, 2026 | 1,653.90 | 1,678.80 | 1,645.00 | 1,652.10 | 1,650.80 | -0.01% | 345,038 |
| Jul 9, 2026 | 1,651.00 | 1,663.00 | 1,641.70 | 1,652.20 | 1,650.90 | -0.66% | 51,478 |
| Jul 8, 2026 | 1,697.10 | 1,698.00 | 1,641.20 | 1,663.10 | 1,661.79 | -2.13% | 177,530 |
| Jul 7, 2026 | 1,685.00 | 1,709.90 | 1,685.00 | 1,699.30 | 1,697.96 | 0.85% | 89,565 |
| Jul 6, 2026 | 1,673.80 | 1,705.60 | 1,663.00 | 1,684.90 | 1,683.57 | 0.66% | 70,285 |
| Jul 3, 2026 | 1,687.00 | 1,721.40 | 1,665.50 | 1,673.90 | 1,672.58 | -0.78% | 79,677 |
| Jul 2, 2026 | 1,681.00 | 1,703.20 | 1,670.00 | 1,687.00 | 1,685.67 | 1.54% | 88,897 |
| Jul 1, 2026 | 1,667.20 | 1,695.00 | 1,652.70 | 1,661.40 | 1,660.09 | 0.27% | 105,061 |
| Jun 30, 2026 | 1,635.20 | 1,668.80 | 1,625.00 | 1,656.90 | 1,655.59 | 0.63% | 124,289 |
| Jun 29, 2026 | 1,653.40 | 1,679.90 | 1,635.00 | 1,646.60 | 1,645.30 | -0.41% | 152,392 |
| Jun 25, 2026 | 1,666.00 | 1,666.50 | 1,631.20 | 1,653.40 | 1,652.10 | 0.30% | 105,866 |
| Jun 24, 2026 | 1,583.90 | 1,656.40 | 1,566.10 | 1,648.40 | 1,647.10 | 4.11% | 199,799 |
| Jun 23, 2026 | 1,592.90 | 1,617.90 | 1,573.00 | 1,583.40 | 1,582.15 | -0.36% | 207,817 |
| Jun 22, 2026 | 1,576.00 | 1,611.90 | 1,573.80 | 1,589.10 | 1,587.85 | 0.33% | 109,666 |
| Jun 19, 2026 | 1,589.00 | 1,602.80 | 1,570.50 | 1,583.90 | 1,582.65 | -0.34% | 181,356 |
| Jun 18, 2026 | 1,575.00 | 1,605.00 | 1,574.80 | 1,589.30 | 1,588.05 | 0.34% | 65,245 |
| Jun 17, 2026 | 1,590.00 | 1,603.10 | 1,567.80 | 1,583.90 | 1,582.65 | 0.14% | 99,459 |
| Jun 16, 2026 | 1,567.20 | 1,593.80 | 1,549.20 | 1,581.70 | 1,580.45 | 0.90% | 196,039 |
| Jun 15, 2026 | 1,550.10 | 1,592.40 | 1,550.10 | 1,567.60 | 1,566.36 | 2.85% | 360,604 |
| Jun 12, 2026 | 1,431.00 | 1,538.00 | 1,431.00 | 1,524.20 | 1,523.00 | 6.92% | 329,320 |