Cholamandalam Investment and Finance Co. Ltd. CHOLAFIN
NSE · India · Finance
INR 1,580.00-40.00 (-2.47%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,620.00 | -0.45% | INR 1,637.20 | INR 1,642.10 | INR 1,600.10 | 1.86M |
| 2026-09-29 | INR 1,627.30 | -0.42% | INR 1,620.00 | INR 1,644.00 | INR 1,600.20 | 1.49M |
| 2026-09-28 | INR 1,634.20 | -1.71% | INR 1,655.00 | INR 1,660.40 | INR 1,620.40 | 1.19M |
| 2026-09-25 | INR 1,662.70 | -1.13% | INR 1,678.10 | INR 1,681.90 | INR 1,637.60 | 2.88M |
| 2026-09-24 | INR 1,681.70 | -5.20% | INR 1,630.00 | INR 1,712.00 | INR 1,629.90 | 4.15M |
| 2026-09-23 | INR 1,774.00 | +0.85% | INR 1,760.00 | INR 1,784.00 | INR 1,758.70 | 1.23M |
| 2026-09-22 | INR 1,759.10 | -0.28% | INR 1,769.90 | INR 1,779.40 | INR 1,756.80 | 906.68K |
| 2026-09-21 | INR 1,764.00 | -2.00% | INR 1,806.00 | INR 1,806.00 | INR 1,763.50 | 922.96K |
| 2026-09-18 | INR 1,800.00 | +2.01% | INR 1,769.30 | INR 1,804.40 | INR 1,766.00 | 1.51M |
| 2026-09-17 | INR 1,764.50 | -0.06% | INR 1,765.50 | INR 1,793.20 | INR 1,747.60 | 1.80M |
| 2026-09-16 | INR 1,765.60 | -1.45% | INR 1,800.70 | INR 1,800.70 | INR 1,756.30 | 1.31M |
| 2026-09-15 | INR 1,791.60 | -2.94% | INR 1,834.80 | INR 1,842.00 | INR 1,784.20 | 1.71M |
| 2026-09-14 | INR 1,845.90 | 0.00% | INR 1,845.90 | INR 1,845.90 | INR 1,845.90 | 0 |
| 2026-09-11 | INR 1,845.90 | -0.70% | INR 1,834.10 | INR 1,850.20 | INR 1,795.10 | 1.51M |
| 2026-09-10 | INR 1,859.00 | +1.64% | INR 1,827.10 | INR 1,868.20 | INR 1,804.20 | 2.68M |
| 2026-09-09 | INR 1,829.00 | +0.31% | INR 1,828.40 | INR 1,843.40 | INR 1,809.00 | 1.08M |
| 2026-09-08 | INR 1,823.40 | -1.34% | INR 1,834.00 | INR 1,834.00 | INR 1,810.00 | 1.04M |
| 2026-09-07 | INR 1,848.20 | +0.50% | INR 1,838.60 | INR 1,848.20 | INR 1,798.30 | 876.07K |
| 2026-09-04 | INR 1,839.00 | -0.56% | INR 1,841.00 | INR 1,859.90 | INR 1,828.00 | 677.12K |
| 2026-09-03 | INR 1,849.30 | +1.28% | INR 1,826.00 | INR 1,858.00 | INR 1,826.00 | 805.77K |
| 2026-09-02 | INR 1,825.90 | +0.62% | INR 1,796.00 | INR 1,825.90 | INR 1,773.50 | 853.17K |
| 2026-09-01 | INR 1,814.70 | -2.30% | INR 1,851.10 | INR 1,851.50 | INR 1,794.10 | 1.87M |
| 2026-08-31 | INR 1,857.40 | -0.30% | INR 1,853.00 | INR 1,857.40 | INR 1,807.50 | 1.27M |
| 2026-08-28 | INR 1,862.90 | -0.67% | INR 1,878.00 | INR 1,878.00 | INR 1,845.00 | 803.01K |
| 2026-08-27 | INR 1,875.40 | +0.39% | INR 1,872.00 | INR 1,891.70 | INR 1,860.80 | 942.44K |
| 2026-08-26 | INR 1,868.10 | -0.26% | INR 1,875.00 | INR 1,925.00 | INR 1,868.10 | 1.36M |
| 2026-08-25 | INR 1,873.00 | +1.42% | INR 1,837.30 | INR 1,873.00 | INR 1,821.10 | 428.76K |
| 2026-08-24 | INR 1,846.70 | -0.87% | INR 1,856.30 | INR 1,868.70 | INR 1,833.10 | 845.14K |
| 2026-08-21 | INR 1,862.90 | -1.38% | INR 1,888.90 | INR 1,890.10 | INR 1,855.00 | 902.33K |
| 2026-08-20 | INR 1,888.90 | +0.82% | INR 1,889.80 | INR 1,907.00 | INR 1,877.20 | 624.97K |
| 2026-08-19 | INR 1,873.50 | +0.29% | INR 1,866.10 | INR 1,873.50 | INR 1,853.10 | 555.56K |
| 2026-08-18 | INR 1,868.00 | -0.89% | INR 1,873.20 | INR 1,889.70 | INR 1,866.60 | 523.30K |
| 2026-08-17 | INR 1,884.70 | -0.51% | INR 1,888.00 | INR 1,895.00 | INR 1,870.10 | 790.57K |
| 2026-08-14 | INR 1,894.40 | -1.74% | INR 1,900.10 | INR 1,913.70 | INR 1,885.00 | 626.88K |
| 2026-08-13 | INR 1,927.90 | +0.54% | INR 1,914.10 | INR 1,927.90 | INR 1,895.40 | 868.57K |
| 2026-08-12 | INR 1,917.60 | +0.17% | INR 1,909.50 | INR 1,917.60 | INR 1,888.40 | 540.58K |
| 2026-08-11 | INR 1,914.40 | -0.29% | INR 1,909.90 | INR 1,926.00 | INR 1,892.90 | 1.45M |
| 2026-08-10 | INR 1,920.00 | +2.88% | INR 1,875.90 | INR 1,920.00 | INR 1,862.00 | 1.59M |
| 2026-08-07 | INR 1,866.20 | -3.80% | INR 1,913.90 | INR 1,922.00 | INR 1,862.80 | 1.62M |
| 2026-08-06 | INR 1,940.00 | +3.19% | INR 1,882.00 | INR 1,952.50 | INR 1,871.30 | 2.64M |
| 2026-08-05 | INR 1,880.00 | +0.27% | INR 1,888.00 | INR 1,906.80 | INR 1,867.00 | 881.00K |
| 2026-08-04 | INR 1,875.00 | -0.70% | INR 1,888.20 | INR 1,888.20 | INR 1,859.40 | 1.35M |
| 2026-08-03 | INR 1,888.20 | +2.07% | INR 1,870.40 | INR 1,913.00 | INR 1,861.10 | 2.28M |
| 2026-07-31 | INR 1,849.90 | +4.29% | INR 1,787.80 | INR 1,863.10 | INR 1,779.40 | 2.94M |
| 2026-07-30 | INR 1,773.80 | -1.61% | INR 1,785.40 | INR 1,808.80 | INR 1,758.00 | 1.21M |
| 2026-07-29 | INR 1,802.90 | +2.85% | INR 1,805.00 | INR 1,839.60 | INR 1,776.20 | 2.71M |
| 2026-07-28 | INR 1,753.00 | -1.80% | INR 1,782.90 | INR 1,815.70 | INR 1,696.20 | 3.62M |
| 2026-07-27 | INR 1,785.20 | +3.53% | INR 1,744.00 | INR 1,804.50 | INR 1,743.80 | 1.96M |
| 2026-07-24 | INR 1,724.40 | +0.41% | INR 1,702.00 | INR 1,741.30 | INR 1,660.40 | 1.91M |
| 2026-07-23 | INR 1,717.30 | -0.62% | INR 1,725.10 | INR 1,731.40 | INR 1,700.10 | 1.20M |
| 2026-07-22 | INR 1,728.00 | -1.75% | INR 1,764.50 | INR 1,770.40 | INR 1,725.10 | 923.09K |
| 2026-07-21 | INR 1,758.80 | -1.35% | INR 1,782.00 | INR 1,782.00 | INR 1,753.50 | 1.35M |
| 2026-07-20 | INR 1,782.80 | -1.22% | INR 1,789.90 | INR 1,789.90 | INR 1,756.10 | 884.31K |
| 2026-07-17 | INR 1,804.90 | +0.88% | INR 1,800.00 | INR 1,812.00 | INR 1,787.50 | 791.60K |
| 2026-07-16 | INR 1,789.10 | -0.82% | INR 1,810.50 | INR 1,813.20 | INR 1,784.90 | 773.36K |
| 2026-07-15 | INR 1,803.90 | +1.83% | INR 1,779.50 | INR 1,828.10 | INR 1,779.50 | 1.51M |
| 2026-07-14 | INR 1,771.50 | -2.18% | INR 1,792.20 | INR 1,792.40 | INR 1,742.70 | 1.29M |
| 2026-07-13 | INR 1,810.90 | +0.17% | INR 1,799.00 | INR 1,818.90 | INR 1,777.50 | 635.79K |
| 2026-07-10 | INR 1,807.80 | +0.89% | INR 1,804.90 | INR 1,827.00 | INR 1,802.00 | 741.85K |
| 2026-07-09 | INR 1,791.90 | +1.27% | INR 1,767.00 | INR 1,805.90 | INR 1,755.30 | 1.29M |
| 2026-07-08 | INR 1,769.40 | -4.53% | INR 1,839.50 | INR 1,851.30 | INR 1,763.30 | 1.76M |
| 2026-07-07 | INR 1,853.40 | +0.16% | INR 1,862.00 | INR 1,875.00 | INR 1,842.10 | 2.13M |
| 2026-07-06 | INR 1,850.50 | +3.39% | INR 1,808.90 | INR 1,857.80 | INR 1,808.90 | 3.06M |
| 2026-07-03 | INR 1,789.80 | +0.07% | INR 1,800.00 | INR 1,820.00 | INR 1,784.90 | 951.42K |
| 2026-07-02 | INR 1,788.50 | -0.82% | INR 1,814.90 | INR 1,814.90 | INR 1,781.30 | 1.24M |
| 2026-07-01 | INR 1,803.30 | +0.75% | INR 1,790.00 | INR 1,808.90 | INR 1,776.60 | 642.94K |
| 2026-06-30 | INR 1,789.80 | +0.89% | INR 1,782.70 | INR 1,804.00 | INR 1,770.00 | 1.36M |
| 2026-06-29 | INR 1,774.00 | -1.40% | INR 1,814.60 | INR 1,823.90 | INR 1,764.80 | 4.52M |
| 2026-06-26 | INR 1,799.20 | 0.00% | INR 1,799.20 | INR 1,799.20 | INR 1,799.20 | 0 |
| 2026-06-25 | INR 1,799.20 | +0.35% | INR 1,807.00 | INR 1,816.60 | INR 1,785.90 | 3.95M |
| 2026-06-24 | INR 1,792.90 | +3.88% | INR 1,723.00 | INR 1,803.00 | INR 1,721.00 | 2.37M |
| 2026-06-23 | INR 1,725.90 | +0.41% | INR 1,719.90 | INR 1,742.80 | INR 1,711.70 | 1.93M |
| 2026-06-22 | INR 1,718.80 | +1.50% | INR 1,694.90 | INR 1,724.30 | INR 1,694.90 | 1.70M |
| 2026-06-19 | INR 1,693.40 | +0.27% | INR 1,684.00 | INR 1,704.10 | INR 1,676.50 | 1.25M |
| 2026-06-18 | INR 1,688.90 | +0.58% | INR 1,675.00 | INR 1,692.00 | INR 1,661.00 | 770.65K |
| 2026-06-17 | INR 1,679.20 | -0.07% | INR 1,680.40 | INR 1,690.90 | INR 1,672.60 | 980.45K |
| 2026-06-16 | INR 1,680.40 | +1.62% | INR 1,649.90 | INR 1,685.70 | INR 1,649.80 | 2.15M |
| 2026-06-15 | INR 1,653.60 | +5.45% | INR 1,610.00 | INR 1,664.00 | INR 1,607.30 | 4.37M |
| 2026-06-12 | INR 1,568.10 | +7.78% | INR 1,489.40 | INR 1,577.60 | INR 1,485.00 | 3.27M |
| 2026-06-11 | INR 1,454.90 | -1.20% | INR 1,459.00 | INR 1,473.30 | INR 1,449.30 | 1.16M |
| 2026-06-10 | INR 1,472.60 | -1.52% | INR 1,489.70 | INR 1,517.40 | INR 1,466.20 | 1.77M |
| 2026-06-09 | INR 1,495.40 | +2.71% | INR 1,464.60 | INR 1,500.00 | INR 1,459.10 | 1.43M |
| 2026-06-08 | INR 1,456.00 | -3.14% | INR 1,475.10 | INR 1,483.80 | INR 1,450.00 | 1.12M |
| 2026-06-05 | INR 1,503.20 | +1.16% | INR 1,486.50 | INR 1,549.00 | INR 1,480.10 | 2.46M |
| 2026-06-04 | INR 1,486.00 | +1.05% | INR 1,465.10 | INR 1,494.00 | INR 1,452.30 | 871.16K |
| 2026-06-03 | INR 1,470.60 | -0.82% | INR 1,494.00 | INR 1,494.00 | INR 1,444.60 | 1.08M |
| 2026-06-02 | INR 1,482.80 | -0.68% | INR 1,476.00 | INR 1,488.00 | INR 1,452.10 | 867.65K |
| 2026-06-01 | INR 1,492.90 | -2.91% | INR 1,532.90 | INR 1,548.30 | INR 1,486.90 | 2.92M |
| 2026-05-29 | INR 1,537.70 | -2.63% | INR 1,590.40 | INR 1,629.90 | INR 1,530.20 | 2.27M |
| 2026-05-28 | INR 1,579.20 | 0.00% | INR 1,579.20 | INR 1,579.20 | INR 1,579.20 | 0 |