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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,688	1,712.9	1,712.9	1,725.8	1,686	908,178
November 25, 2025	1,651.7	1,685.4	1,685.4	1,689.5	1,651.7	1.09M
November 24, 2025	1,658.9	1,651.7	1,651.7	1,698.7	1,647.2	2.1M
November 21, 2025	1,682.3	1,659.7	1,659.7	1,705.4	1,655	1.89M
November 19, 2025	1,699.6	1,677.5	1,677.5	1,699.6	1,670	1.11M
November 18, 2025	1,709	1,695.3	1,695.3	1,709	1,678.6	1.07M
November 17, 2025	1,724	1,699.7	1,699.7	1,724	1,695.8	888,282
November 14, 2025	1,710.6	1,714.6	1,714.6	1,726.9	1,705.1	912,387
November 13, 2025	1,702.5	1,710.6	1,710.6	1,719.5	1,701.2	831,617
November 12, 2025	1,743.7	1,718.8	1,718.8	1,757	1,710.7	1.34M
November 11, 2025	1,749.4	1,741.8	1,741.8	1,750	1,711	1.66M
November 10, 2025	1,716.8	1,754.4	1,754.4	1,759	1,691.9	1.65M
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

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