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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,580	1,554.6	1,554.6	1,605.4	1,540	2.88M
July 01, 2025	1,621	1,599.8	1,599.8	1,627.9	1,578	2.35M
June 30, 2025	1,656	1,628	1,628	1,658.2	1,615	1.49M
June 27, 2025	1,627.1	1,654.1	1,654.1	1,666.6	1,594.3	5.84M
June 26, 2025	1,616	1,627	1,627	1,630.9	1,596.3	1.81M
June 25, 2025	1,605	1,608.8	1,608.8	1,613.3	1,588.1	1.25M
June 24, 2025	1,602	1,598.5	1,598.5	1,614.5	1,591.6	1.46M
June 23, 2025	1,549.8	1,583.6	1,583.6	1,587.9	1,543.2	838,061
June 20, 2025	1,544.4	1,557.5	1,557.5	1,565	1,538	2.15M
June 19, 2025	1,584.8	1,544.4	1,544.4	1,599.8	1,535.3	1.06M
June 18, 2025	1,552	1,586.8	1,586.8	1,590	1,550.5	1.56M
June 17, 2025	1,571	1,555.2	1,555.2	1,576.4	1,542	1.19M
June 16, 2025	1,555	1,566.6	1,566.6	1,573	1,549	1.21M
June 13, 2025	1,551	1,553.8	1,553.8	1,569.2	1,540.5	3.19M
June 12, 2025	1,608.3	1,581.7	1,581.7	1,634.9	1,578	1.48M
June 11, 2025	1,629	1,608.2	1,608.2	1,642.3	1,594.4	1.85M
June 10, 2025	1,660	1,637.7	1,637.7	1,660	1,612.4	1.39M
June 09, 2025	1,620	1,644.6	1,644.6	1,653	1,604	2.94M
June 06, 2025	1,519	1,593.2	1,593.2	1,623.7	1,497.2	6.92M
June 05, 2025	1,522	1,511.6	1,511.6	1,524.7	1,502	2.62M
June 04, 2025	1,554.7	1,512.7	1,512.7	1,554.7	1,494.4	4.17M
June 03, 2025	1,588	1,566.3	1,566.3	1,603.2	1,562.1	860,899
June 02, 2025	1,570	1,581	1,581	1,590	1,548.1	2.12M
May 30, 2025	1,608	1,601	1,601	1,615.3	1,593	1.45M
May 29, 2025	1,649.9	1,607.8	1,607.8	1,653.8	1,601.5	1.54M
May 28, 2025	1,670	1,647	1,647	1,684.4	1,642.7	982,297
May 27, 2025	1,645.2	1,665.2	1,665.2	1,670	1,638.4	1.15M
May 26, 2025	1,628	1,644.8	1,644.8	1,648.5	1,619.7	537,043

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