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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,670.6	1,669.6	1,669.6	1,686	1,662	643,954
February 19, 2026	1,725.2	1,676.6	1,676.6	1,728.9	1,671.7	947,581
February 18, 2026	1,730	1,717	1,717	1,732.1	1,709.6	1.25M
February 17, 2026	1,713	1,732.1	1,732.1	1,737.6	1,695	324,355
February 16, 2026	1,692	1,714.8	1,714.8	1,721.4	1,683.8	900,223
February 13, 2026	1,727.3	1,709.4	1,709.4	1,731	1,703	1.55M
February 12, 2026	1,718	1,731.8	1,731.8	1,741	1,699	1.32M
February 11, 2026	1,732	1,723	1,723	1,736.2	1,714.6	321,550
February 10, 2026	1,775	1,726.2	1,726.2	1,776.7	1,721.6	1.16M
February 09, 2026	1,760	1,770.2	1,770.2	1,776.7	1,750.3	1.6M
February 06, 2026	1,711.2	1,742.2	1,742.2	1,748	1,701.8	1.2M
February 05, 2026	1,740	1,722.3	1,722.3	1,745	1,717.1	391,219
February 04, 2026	1,694.4	1,739.5	1,739.5	1,742.9	1,666.7	2.37M
February 03, 2026	1,689.8	1,694.4	1,694.4	1,740	1,674.4	2.97M
February 02, 2026	1,570.9	1,594.3	1,594.3	1,598.2	1,527	2.79M
February 01, 2026	1,618	1,579.5	1,579.5	1,649	1,565.6	674,879
January 30, 2026	1,650	1,631.6	1,631.6	1,669.5	1,617.9	1.72M
January 29, 2026	1,629	1,648.9	1,648.9	1,658.8	1,607.4	2.29M
January 28, 2026	1,650.9	1,636.8	1,636.8	1,653	1,630.1	1.07M
January 27, 2026	1,648.7	1,639.7	1,639.7	1,666.4	1,623.8	1.67M
January 23, 2026	1,664	1,643.2	1,643.2	1,667	1,638.3	1.07M
January 22, 2026	1,631.1	1,664	1,664	1,669.6	1,628.9	1.24M
January 21, 2026	1,640	1,627.8	1,627.8	1,660.5	1,617.7	1.02M
January 20, 2026	1,700.2	1,649.9	1,649.9	1,702.3	1,644.2	1.97M
January 19, 2026	1,698	1,700.4	1,700.4	1,726.2	1,691	1.23M
January 16, 2026	1,689.5	1,699.2	1,699.2	1,707.9	1,676.9	2.8M
January 14, 2026	1,690.1	1,689.5	1,689.5	1,714.7	1,681	2.11M
January 13, 2026	1,716	1,701.1	1,701.1	1,726.7	1,691	1.91M
January 12, 2026	1,715	1,710.8	1,710.8	1,730.9	1,693.3	2.42M
January 09, 2026	1,754	1,717.1	1,717.1	1,763.3	1,709.9	1.49M
January 08, 2026	1,790	1,754	1,754	1,790	1,735.5	1.41M
January 07, 2026	1,809.8	1,786.5	1,786.5	1,809.8	1,778.1	656,441
January 06, 2026	1,775	1,805.4	1,805.4	1,831.5	1,775	1.78M
January 05, 2026	1,782	1,772.4	1,772.4	1,785	1,761.4	716,553
January 02, 2026	1,728.5	1,781.1	1,781.1	1,789.1	1,718.7	1.79M
January 01, 2026	1,707.1	1,724	1,724	1,727.5	1,698.7	390,886
December 31, 2025	1,702	1,702.2	1,702.2	1,712.8	1,688.5	707,042
December 30, 2025	1,686	1,701.5	1,701.5	1,715.9	1,679	3.27M
December 29, 2025	1,697	1,698.8	1,698.8	1,700.7	1,680.5	1.02M
December 26, 2025	1,697.8	1,698	1,698	1,712.4	1,694.8	1.31M
December 24, 2025	1,678.5	1,697.8	1,697.8	1,708.1	1,669.4	1.86M
December 23, 2025	1,605	1,678.5	1,678.5	1,713.4	1,595.8	7.72M
December 22, 2025	1,648	1,584.9	1,584.9	1,648.1	1,554.7	5.78M
December 19, 2025	1,684.8	1,648.1	1,648.1	1,694.3	1,614.2	2.36M
December 18, 2025	1,678.8	1,679	1,679	1,690.4	1,661.1	744,523
December 17, 2025	1,710	1,673.5	1,673.5	1,731.8	1,667.1	1.13M
December 16, 2025	1,739	1,715.4	1,715.4	1,739.4	1,703	504,324
December 15, 2025	1,734	1,733.7	1,733.7	1,740.1	1,710	1.62M
December 12, 2025	1,719.4	1,735.6	1,735.6	1,740.4	1,703.8	2.31M
December 11, 2025	1,744.9	1,719.4	1,719.4	1,745.9	1,716.3	1.61M
December 10, 2025	1,725	1,744	1,744	1,757.4	1,721.6	1.19M
December 09, 2025	1,710	1,731.2	1,731.2	1,735.2	1,690	1.38M
December 08, 2025	1,730	1,724.4	1,724.4	1,759.8	1,708.9	1.06M
December 05, 2025	1,675.7	1,730.4	1,730.4	1,734.8	1,671	1.34M
December 04, 2025	1,666	1,675.7	1,675.7	1,678.8	1,651	1.29M
December 03, 2025	1,701	1,668.9	1,668.9	1,710.9	1,662.3	898,944
December 02, 2025	1,715	1,711.6	1,711.6	1,739.5	1,704.5	638,204
December 01, 2025	1,748	1,724.9	1,724.9	1,749	1,717.4	1.11M
November 28, 2025	1,722	1,736	1,736	1,749.8	1,714.2	963,452
November 27, 2025	1,712.9	1,722.4	1,722.4	1,749.8	1,710.6	1.38M

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