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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,895	1,935.5	1,935.5	1,964.3	1,878	193,699
August 14, 2025	1,881	1,883.7	1,883.7	1,897.6	1,855	75,814
August 13, 2025	1,855	1,873.2	1,873.2	1,888	1,844.4	135,159
August 12, 2025	1,829.5	1,855.3	1,855.3	1,865.3	1,815	101,271
August 11, 2025	1,845	1,845.1	1,845.1	1,868	1,825.5	96,247
August 08, 2025	1,849.1	1,853.4	1,853.4	1,870	1,829.2	475,132
August 07, 2025	1,796.5	1,849.1	1,849.1	1,854	1,793.5	79,547
August 06, 2025	1,802.8	1,794.6	1,794.6	1,820	1,760.1	241,235
August 05, 2025	1,835.4	1,802.8	1,802.8	1,846.3	1,781.5	129,962
August 04, 2025	1,828	1,821.6	1,821.6	1,845	1,791.7	256,930
August 01, 2025	1,887.7	1,828.4	1,828.4	1,904.9	1,820	140,674
July 31, 2025	1,900	1,887.7	1,887.7	1,921.6	1,853.9	357,587
July 30, 2025	1,912.5	1,908.2	1,908.2	1,923	1,876.4	331,743
July 29, 2025	1,901	1,912.5	1,912.5	1,928.1	1,881.1	387,829
July 28, 2025	1,971	1,901.5	1,901.5	1,971	1,880.8	275,837
July 25, 2025	2,050.5	1,994.9	1,994.9	2,050.5	1,971.7	129,693
July 24, 2025	2,082.9	2,046.7	2,046.7	2,092.6	2,037.4	131,589
July 23, 2025	2,108	2,071.8	2,071.8	2,108	2,054	442,895
July 22, 2025	2,132.5	2,096.8	2,096.8	2,135	2,060.2	185,656
July 21, 2025	2,116.1	2,115.8	2,115.8	2,140	2,019.4	340,630
July 18, 2025	2,109.4	2,116.1	2,116.1	2,147.8	2,085.8	201,378
July 17, 2025	2,110	2,140.4	2,140.4	2,169	2,110	309,707
July 16, 2025	2,071	2,104.9	2,104.9	2,133	2,071	213,772
July 15, 2025	2,049.6	2,072.5	2,072.5	2,090.6	2,039.9	102,485
July 14, 2025	2,056.6	2,049.8	2,049.8	2,075	2,021.8	136,324
July 11, 2025	2,105	2,077.4	2,077.4	2,138.3	2,061	160,695
July 10, 2025	2,061	2,116.4	2,116.4	2,127.8	2,003.4	127,393
July 09, 2025	2,065	2,080	2,080	2,097.5	2,046.7	169,805
July 08, 2025	2,085.2	2,072.6	2,072.6	2,085.2	2,033.6	87,005
July 07, 2025	2,094.3	2,072.4	2,072.4	2,095.7	2,044.1	155,444
July 04, 2025	2,095	2,099.2	2,099.2	2,117.4	2,040	115,784
July 03, 2025	2,140	2,082.5	2,082.5	2,140	2,071.7	165,358
July 02, 2025	2,113	2,148.8	2,148.8	2,231.6	2,085	578,891
July 01, 2025	2,185.7	2,112	2,112	2,185.7	2,103.7	286,790
June 30, 2025	2,075	2,166	2,166	2,198.7	2,072.3	493,767
June 27, 2025	2,052.9	2,062	2,062	2,135	2,036.3	498,224
June 26, 2025	2,035	2,045.3	2,045.3	2,062.7	2,011	145,585
June 25, 2025	2,033.1	2,028.4	2,028.4	2,074.6	2,022	123,667
June 24, 2025	2,001.1	2,043.9	2,043.9	2,080	2,001.1	291,280
June 23, 2025	2,000	1,995.5	1,995.5	2,063.5	1,981.4	194,827
June 20, 2025	1,984.2	2,027.6	2,027.6	2,045	1,955	261,460
June 19, 2025	2,010	1,974.3	1,974.3	2,053	1,955	347,965
June 18, 2025	2,021	2,019.9	2,019.9	2,028.9	1,971.3	304,917
June 17, 2025	1,995.9	2,010.2	2,010.2	2,061.9	1,986.2	311,891
June 16, 2025	2,001.1	1,995.9	1,995.9	2,048.7	1,978.2	156,578
June 13, 2025	1,930	1,998.4	1,998.4	2,000	1,930	122,938
June 12, 2025	1,969	1,960.6	1,960.6	2,001	1,946.8	194,401
June 11, 2025	1,991.1	1,977.4	1,977.4	2,016	1,965.1	238,206
June 10, 2025	1,998.3	1,998.8	1,998.8	2,021.4	1,960.1	258,436
June 09, 2025	1,959.9	1,988.8	1,988.8	2,000	1,928.1	478,168
June 06, 2025	1,807.9	1,940.3	1,940.3	1,965.5	1,767.5	1.16M
June 05, 2025	1,820	1,791.1	1,791.1	1,828.7	1,782	315,668
June 04, 2025	1,915	1,829.2	1,829.2	1,915	1,820.5	189,402
June 03, 2025	1,896	1,898.7	1,898.7	1,919	1,871.3	118,163
June 02, 2025	1,881	1,880.8	1,880.8	1,890	1,849.4	70,122
May 30, 2025	1,912	1,866.2	1,866.2	1,924.5	1,830	255,213
May 29, 2025	1,974	1,929.8	1,929.8	1,980	1,906.6	80,039
May 28, 2025	1,908.9	1,953.2	1,953.2	1,974.9	1,895	210,992
May 27, 2025	1,815	1,892.8	1,892.8	1,898.5	1,810.9	94,266
May 26, 2025	1,814.3	1,829.9	1,829.9	1,848.3	1,807.4	128,917

Cholamandalam Financial Holdings Limited (CHOLAHLDNG.NS) NSE