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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,493.9	1,451.1	1,451.1	1,499.8	1,450	840,324
August 07, 2025	1,440	1,488	1,488	1,491	1,440	1.1M
August 06, 2025	1,472	1,455.9	1,455.9	1,480.7	1,438.9	2.08M
August 05, 2025	1,475.4	1,471.7	1,471.7	1,481.6	1,456.5	1.34M
August 04, 2025	1,422.8	1,472.1	1,472.1	1,477	1,422.8	1.76M
August 01, 2025	1,442.5	1,422.5	1,422.5	1,481.9	1,404	4.72M
July 31, 2025	1,465	1,443.2	1,443.2	1,469	1,426.7	6.48M
July 30, 2025	1,498.5	1,478.1	1,478.1	1,499	1,472	738,799
July 29, 2025	1,478	1,484.8	1,484.8	1,502.8	1,464	1.29M
July 28, 2025	1,488	1,490.3	1,490.3	1,506.4	1,485.8	1.23M
July 25, 2025	1,520	1,503.8	1,503.8	1,520	1,465.7	4.16M
July 24, 2025	1,558	1,551.4	1,551.4	1,564.1	1,544.1	2.29M
July 23, 2025	1,550	1,556.1	1,555.4	1,565.9	1,546.1	790,498
July 22, 2025	1,585	1,565.4	1,564.7	1,587.8	1,556.1	731,619
July 21, 2025	1,554	1,573.8	1,573.09	1,578.6	1,518.1	1.63M
July 18, 2025	1,563	1,554.6	1,554.6	1,571.4	1,550	1.19M
July 17, 2025	1,563	1,564.3	1,564.3	1,570.6	1,550	912,552
July 16, 2025	1,539.4	1,559	1,559	1,568	1,489.6	3.69M
July 15, 2025	1,542.7	1,557	1,557	1,561	1,519	2.17M
July 14, 2025	1,533	1,528.4	1,528.4	1,547.7	1,520.5	1.19M
July 11, 2025	1,542	1,532.5	1,532.5	1,546.6	1,524.5	1.18M
July 10, 2025	1,569	1,546.8	1,546.8	1,576	1,542.7	1.07M
July 09, 2025	1,527	1,563.1	1,563.1	1,570	1,518	2.51M
July 08, 2025	1,517	1,521.7	1,521.7	1,526	1,506.5	2.44M
July 07, 2025	1,526.7	1,514.3	1,514.3	1,535.2	1,508.1	2.55M
July 04, 2025	1,532.1	1,526.7	1,526.7	1,545.5	1,515	1.75M
July 03, 2025	1,555	1,527.1	1,527.1	1,567.9	1,524.1	4.52M

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