Cholamandalam Investment and Finance Company Limited - CHOLAFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,665.5	1,703.9	1,703.9	1,715	1,644.6	2.35M
November 06, 2025	1,744.1	1,683.4	1,683.4	1,751.2	1,653.4	2.3M
November 04, 2025	1,720	1,745.9	1,745.9	1,777	1,718	1.89M
November 03, 2025	1,697.9	1,718.5	1,718.5	1,747.4	1,697.9	1.17M
October 31, 2025	1,717.1	1,696.8	1,696.8	1,725.2	1,692.2	1.09M
October 30, 2025	1,719.9	1,711.8	1,711.8	1,723.8	1,700	654,163
October 29, 2025	1,720	1,710.4	1,710.4	1,725.8	1,686.1	2.01M
October 28, 2025	1,732.4	1,723.2	1,723.2	1,743.6	1,711	2.02M
October 27, 2025	1,747.2	1,732.4	1,732.4	1,782	1,722.6	2.98M
October 24, 2025	1,685	1,733.6	1,733.6	1,752.7	1,678.1	2.13M
October 23, 2025	1,676.6	1,684.7	1,684.7	1,695.1	1,672.9	1.35M
October 21, 2025	1,685.2	1,670.3	1,670.3	1,686.8	1,665	132,489
October 20, 2025	1,661	1,673.3	1,673.3	1,675.5	1,654	715,202
October 17, 2025	1,666.9	1,654.3	1,654.3	1,677.5	1,652	654,853
October 16, 2025	1,698	1,668.1	1,668.1	1,700.1	1,653.2	3.2M
October 15, 2025	1,649	1,698.4	1,698.4	1,708	1,648.1	2M
October 14, 2025	1,652.1	1,645.7	1,645.7	1,673	1,639	1.89M
October 13, 2025	1,614	1,647.2	1,647.2	1,652.6	1,609.1	1.39M
October 10, 2025	1,623.9	1,614.2	1,614.2	1,630.9	1,609.7	451,902
October 09, 2025	1,607.5	1,621.4	1,621.4	1,625	1,596.4	1.4M
October 08, 2025	1,620	1,607.3	1,607.3	1,629.9	1,602.2	885,038
October 07, 2025	1,634.1	1,631.6	1,631.6	1,640	1,609	1.72M
October 06, 2025	1,571.1	1,634.1	1,634.1	1,665	1,570.5	1.86M
October 03, 2025	1,607.8	1,570.9	1,570.9	1,607.8	1,557.8	1.52M
October 01, 2025	1,597.1	1,605.3	1,605.3	1,619.5	1,577.6	2.2M
September 30, 2025	1,576.3	1,610.8	1,610.8	1,624	1,576.3	2.71M
September 29, 2025	1,574	1,591.7	1,591.7	1,597.9	1,566.7	1.42M
September 26, 2025	1,595	1,569.9	1,569.9	1,595	1,562	1.27M
September 25, 2025	1,627	1,592.8	1,592.8	1,634.2	1,586.7	1.35M
September 24, 2025	1,611	1,630.2	1,630.2	1,640	1,611	1.64M
September 23, 2025	1,629.9	1,623.8	1,623.8	1,643.7	1,610.1	1.72M
September 22, 2025	1,586.5	1,630	1,630	1,644.2	1,586.5	2.98M
September 19, 2025	1,568.5	1,590.9	1,590.9	1,601.3	1,563.3	2.44M
September 18, 2025	1,575	1,586.6	1,586.6	1,592.9	1,568.1	1.02M
September 17, 2025	1,575.3	1,573.4	1,573.4	1,589.9	1,569.2	1.11M
September 16, 2025	1,520.7	1,583.1	1,583.1	1,588.2	1,515.6	3.34M
September 15, 2025	1,510.7	1,517.7	1,517.7	1,522	1,505.1	845,480
September 12, 2025	1,505	1,512.3	1,512.3	1,520	1,491.2	466,535
September 11, 2025	1,522	1,495.7	1,495.7	1,530.2	1,490.5	1.29M
September 10, 2025	1,507.1	1,522.4	1,522.4	1,528.4	1,507	847,141
September 09, 2025	1,499.9	1,507.1	1,507.1	1,524.7	1,495.6	855,326
September 08, 2025	1,498.8	1,494	1,494	1,514	1,481.7	869,279
September 05, 2025	1,471.9	1,490.9	1,490.9	1,495.7	1,457	1.1M
September 04, 2025	1,475	1,461.2	1,461.2	1,486.7	1,447.5	1.74M
September 03, 2025	1,432.9	1,439.8	1,439.8	1,445	1,424.2	989,265
September 02, 2025	1,454.9	1,431.4	1,431.4	1,458.5	1,428.7	1.09M
September 01, 2025	1,419.4	1,453.8	1,453.8	1,455.4	1,412.3	909,205
August 29, 2025	1,439	1,420.7	1,420.7	1,452.3	1,418	871,127
August 28, 2025	1,464.2	1,439.8	1,439.8	1,468.5	1,435.9	1.55M
August 26, 2025	1,510.6	1,477.4	1,477.4	1,518.3	1,470.1	2.03M
August 25, 2025	1,524.9	1,509.4	1,509.4	1,530	1,504.2	701,708
August 22, 2025	1,515	1,524.1	1,524.1	1,527	1,511.3	559,177
August 21, 2025	1,525.9	1,518.3	1,518.3	1,527.7	1,513.7	728,673
August 20, 2025	1,527.8	1,522.9	1,522.9	1,536.3	1,508.5	1.27M
August 19, 2025	1,522.6	1,527.9	1,527.9	1,529.9	1,503	953,759
August 18, 2025	1,500	1,522.6	1,522.6	1,533.4	1,495.8	1.36M
August 14, 2025	1,459.1	1,461.5	1,461.5	1,474.8	1,449.2	1.61M
August 13, 2025	1,457	1,460.5	1,460.5	1,474.7	1,454.6	672,021
August 12, 2025	1,485	1,450.7	1,450.7	1,485	1,445.5	755,540
August 11, 2025	1,452	1,483	1,483	1,493.6	1,448	842,409

Cholamandalam Investment and Finance Company Limited (CHOLAFIN.NS) NSE