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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	1,860.7	1,839.6	1,839.6	1,880.8	1,802.3	94,304
September 25, 2025	1,912.2	1,869	1,869	1,920	1,861	57,846
September 24, 2025	1,934.1	1,912.2	1,912.2	1,934.1	1,892.9	99,817
September 23, 2025	1,999.8	1,922.4	1,922.4	1,999.8	1,909	142,963
September 22, 2025	2,000	1,988.8	1,988.8	2,002.5	1,982	80,214
September 19, 2025	1,960	2,019.5	2,019.5	2,046.3	1,948	1.53M
September 18, 2025	1,973.5	1,951.4	1,951.4	1,980.9	1,938	82,675
September 17, 2025	1,962	1,971.8	1,971.8	1,991.5	1,948.2	148,558
September 16, 2025	1,890	1,955.8	1,955.8	1,966.8	1,884.6	261,840
September 15, 2025	1,863.9	1,891.4	1,891.4	1,895	1,836.3	88,103
September 12, 2025	1,881.1	1,865.4	1,865.4	1,899	1,848.9	228,617
September 11, 2025	1,809.8	1,881.1	1,881.1	1,899	1,809.8	304,389
September 10, 2025	1,784	1,805	1,805	1,825.4	1,774.1	107,997
September 09, 2025	1,742.4	1,766.7	1,766.7	1,787	1,717.3	321,309

Cholamandalam Financial Holdings Limited (CHOLAHLDNG.NS) NSE