Cholamandalam Financial Holdings Limited - CHOLAHLDNG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,869	1,902.8	1,902.8	1,909.8	1,850	287,355
December 23, 2025	1,824	1,868.8	1,868.8	1,907.6	1,815.6	204,132
December 22, 2025	1,827.6	1,812.6	1,812.6	1,833.9	1,805.5	96,570
December 19, 2025	1,815.4	1,827.6	1,827.6	1,841	1,798.9	177,164
December 18, 2025	1,817	1,808.6	1,808.6	1,829.2	1,785	162,929
December 17, 2025	1,869.2	1,817.1	1,817.1	1,869.2	1,805.3	113,215
December 16, 2025	1,899	1,857.4	1,857.4	1,910.6	1,851	172,850
December 15, 2025	1,949.5	1,899.1	1,899.1	1,949.5	1,887.7	114,790
December 12, 2025	1,919.8	1,936.7	1,936.7	1,951.1	1,917	117,573
December 11, 2025	1,915.8	1,929.2	1,929.2	1,934.8	1,901.6	37,206
December 10, 2025	1,940.1	1,914.4	1,914.4	1,978.9	1,909.8	82,262
December 09, 2025	1,885	1,940.1	1,940.1	1,948.7	1,839.3	168,697
December 08, 2025	1,918	1,881.9	1,881.9	1,922.9	1,871.1	84,367
December 05, 2025	1,887.5	1,917.6	1,917.6	1,922	1,874.5	175,664
December 04, 2025	1,881.7	1,882.6	1,882.6	1,906.1	1,863.3	162,410
December 03, 2025	1,877.2	1,881.7	1,881.7	1,902.4	1,824.1	291,199
December 02, 2025	1,891	1,877.2	1,877.2	1,891	1,853.1	196,475
December 01, 2025	1,844	1,894.9	1,894.9	1,932.7	1,817.4	500,360
November 28, 2025	1,814.1	1,846.2	1,846.2	1,852.4	1,787.5	755,837
November 27, 2025	1,869	1,800.7	1,800.7	1,869	1,789	436,187
November 26, 2025	1,860.9	1,850.8	1,850.8	1,871.9	1,830	114,704
November 25, 2025	1,826.3	1,845	1,845	1,867.9	1,811.1	182,800
November 24, 2025	1,830.1	1,826.3	1,826.3	1,855.9	1,819	89,432
November 21, 2025	1,866.2	1,844.3	1,844.3	1,880	1,831.2	199,251
November 19, 2025	1,935.2	1,889.9	1,889.9	1,935.2	1,871	260,620
November 18, 2025	1,972	1,923.6	1,923.6	1,979.6	1,913	187,854
November 17, 2025	1,976.5	1,972.9	1,972.9	2,008	1,946.5	154,488
November 14, 2025	1,960	1,976.5	1,976.5	1,985.9	1,943.1	44,495
November 13, 2025	1,949	1,962	1,962	1,980	1,931.2	112,650
November 12, 2025	1,927	1,949.9	1,949.9	1,968.1	1,910.5	111,932
November 11, 2025	1,929.9	1,937.5	1,937.5	1,956.6	1,918.9	103,017
November 10, 2025	1,872	1,913.5	1,913.5	1,920.9	1,852.7	133,402
November 07, 2025	1,972.6	1,884.1	1,884.1	1,972.6	1,870	421,153
November 06, 2025	2,009.9	1,972.6	1,972.6	2,064	1,951.2	341,858
November 04, 2025	2,017	2,014.8	2,014.8	2,039.9	2,005	152,610
November 03, 2025	1,914.5	2,005.5	2,005.5	2,015.9	1,914.5	680,017
November 02, 2025	1,914.5	2,005.5	2,005.5	2,015.9	1,914.5	679,891
October 31, 2025	1,920	1,912.6	1,912.6	1,930.8	1,898	124,149
October 30, 2025	1,913.6	1,919.2	1,919.2	1,928	1,906.7	104,887
October 29, 2025	1,941.6	1,913.6	1,913.6	1,941.7	1,895.8	85,046
October 28, 2025	1,957.8	1,941.6	1,941.6	1,979.6	1,927.2	116,654
October 27, 2025	2,011.9	1,957.8	1,957.8	2,011.9	1,950	116,227
October 24, 2025	1,905.5	2,012.7	2,012.7	2,040	1,896.4	782,394
October 23, 2025	1,877	1,896.1	1,896.1	1,908.8	1,828.8	326,097
October 21, 2025	1,851.5	1,856.8	1,856.8	1,867.2	1,843.6	10,769
October 20, 2025	1,863	1,851.5	1,851.5	1,871.3	1,840	189,206
October 17, 2025	1,895	1,866.5	1,866.5	1,895.1	1,851.2	107,459
October 16, 2025	1,911.9	1,892.4	1,892.4	1,934.2	1,875	172,062
October 15, 2025	1,846.3	1,908.7	1,908.7	1,924	1,830.2	146,257
October 14, 2025	1,836	1,832.2	1,832.2	1,841.5	1,813.4	214,587
October 13, 2025	1,839	1,837.8	1,837.8	1,846.6	1,813	87,697
October 10, 2025	1,849	1,837.4	1,837.4	1,859.3	1,825.2	61,105
October 09, 2025	1,846.1	1,836.4	1,836.4	1,846.1	1,800.1	172,509
October 08, 2025	1,894.9	1,851.7	1,851.7	1,894.9	1,838.2	67,556
October 07, 2025	1,888.1	1,887.6	1,887.6	1,901.8	1,865.6	59,582
October 06, 2025	1,851.9	1,888.1	1,888.1	1,899.9	1,825.9	115,489
October 03, 2025	1,909.8	1,841.2	1,841.2	1,918.9	1,808.8	250,972
October 01, 2025	1,869.9	1,907.6	1,907.6	1,916.5	1,825	341,159
September 30, 2025	1,939.1	1,885	1,885	1,948.6	1,870	160,758
September 29, 2025	1,832.1	1,937.3	1,937.3	1,956.6	1,778.5	714,211

Cholamandalam Financial Holdings Limited (CHOLAHLDNG.NS) NSE