Cholamandalam Financial Holdings Ltd CHOLAHLDNG
NSE · India · Finance
INR 1,361.00-25.20 (-1.82%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,386.20 | +1.05% | INR 1,361.00 | INR 1,400.00 | INR 1,361.00 | 272.26K |
| 2026-09-29 | INR 1,371.80 | -1.34% | INR 1,389.70 | INR 1,402.00 | INR 1,341.00 | 479.73K |
| 2026-09-28 | INR 1,390.40 | -0.73% | INR 1,401.70 | INR 1,411.50 | INR 1,378.80 | 182.37K |
| 2026-09-25 | INR 1,400.60 | -2.23% | INR 1,424.80 | INR 1,431.70 | INR 1,388.00 | 328.72K |
| 2026-09-24 | INR 1,432.60 | -2.70% | INR 1,451.00 | INR 1,456.40 | INR 1,405.40 | 415.79K |
| 2026-09-23 | INR 1,472.40 | +0.88% | INR 1,460.10 | INR 1,478.00 | INR 1,446.00 | 233.99K |
| 2026-09-22 | INR 1,459.60 | -1.03% | INR 1,476.00 | INR 1,481.10 | INR 1,442.80 | 138.45K |
| 2026-09-21 | INR 1,474.80 | -2.18% | INR 1,500.00 | INR 1,507.50 | INR 1,460.20 | 147.82K |
| 2026-09-18 | INR 1,507.70 | +0.57% | INR 1,510.00 | INR 1,541.00 | INR 1,482.00 | 395.53K |
| 2026-09-17 | INR 1,499.20 | -0.87% | INR 1,525.60 | INR 1,537.50 | INR 1,472.00 | 250.94K |
| 2026-09-16 | INR 1,512.40 | +0.11% | INR 1,501.50 | INR 1,524.00 | INR 1,485.00 | 85.92K |
| 2026-09-15 | INR 1,510.80 | -1.16% | INR 1,530.00 | INR 1,543.20 | INR 1,500.30 | 79.30K |
| 2026-09-14 | INR 1,528.60 | 0.00% | INR 1,528.60 | INR 1,528.60 | INR 1,528.60 | 0 |
| 2026-09-11 | INR 1,528.60 | -0.22% | INR 1,525.00 | INR 1,539.40 | INR 1,493.00 | 57.39K |
| 2026-09-10 | INR 1,532.00 | +0.09% | INR 1,520.60 | INR 1,540.50 | INR 1,519.00 | 44.66K |
| 2026-09-09 | INR 1,530.60 | +0.29% | INR 1,530.00 | INR 1,535.90 | INR 1,510.00 | 50.58K |
| 2026-09-08 | INR 1,526.20 | +0.36% | INR 1,510.80 | INR 1,533.30 | INR 1,500.00 | 134.03K |
| 2026-09-07 | INR 1,520.70 | -0.33% | INR 1,523.00 | INR 1,533.10 | INR 1,495.30 | 60.82K |
| 2026-09-04 | INR 1,525.70 | +1.52% | INR 1,516.00 | INR 1,532.70 | INR 1,498.30 | 77.67K |
| 2026-09-03 | INR 1,502.80 | +0.93% | INR 1,499.70 | INR 1,509.80 | INR 1,470.30 | 91.93K |
| 2026-09-02 | INR 1,489.00 | +0.95% | INR 1,470.00 | INR 1,501.00 | INR 1,437.00 | 143.78K |
| 2026-09-01 | INR 1,475.00 | -0.71% | INR 1,485.10 | INR 1,496.10 | INR 1,455.00 | 207.05K |
| 2026-08-31 | INR 1,485.50 | -0.89% | INR 1,492.00 | INR 1,501.80 | INR 1,448.40 | 301.10K |
| 2026-08-28 | INR 1,498.80 | -1.21% | INR 1,517.20 | INR 1,527.60 | INR 1,491.70 | 191.03K |
| 2026-08-27 | INR 1,517.20 | -2.71% | INR 1,546.00 | INR 1,556.20 | INR 1,511.90 | 82.28K |
| 2026-08-26 | INR 1,559.40 | +0.70% | INR 1,548.60 | INR 1,571.10 | INR 1,537.90 | 112.92K |
| 2026-08-25 | INR 1,548.60 | +0.01% | INR 1,542.10 | INR 1,555.20 | INR 1,530.20 | 68.03K |
| 2026-08-24 | INR 1,548.40 | -0.86% | INR 1,569.90 | INR 1,570.10 | INR 1,540.00 | 98.00K |
| 2026-08-21 | INR 1,561.80 | -0.79% | INR 1,580.00 | INR 1,580.00 | INR 1,551.10 | 74.20K |
| 2026-08-20 | INR 1,574.20 | +1.09% | INR 1,574.20 | INR 1,583.00 | INR 1,560.70 | 52.33K |
| 2026-08-19 | INR 1,557.30 | -0.38% | INR 1,563.30 | INR 1,579.90 | INR 1,548.40 | 94.36K |
| 2026-08-18 | INR 1,563.30 | -0.83% | INR 1,570.00 | INR 1,587.30 | INR 1,557.00 | 67.05K |
| 2026-08-17 | INR 1,576.40 | -1.30% | INR 1,610.00 | INR 1,610.00 | INR 1,540.70 | 141.20K |
| 2026-08-14 | INR 1,597.20 | +0.79% | INR 1,583.70 | INR 1,642.70 | INR 1,560.40 | 730.86K |
| 2026-08-13 | INR 1,584.70 | +2.19% | INR 1,573.50 | INR 1,604.70 | INR 1,560.00 | 85.61K |
| 2026-08-12 | INR 1,550.70 | -3.72% | INR 1,619.40 | INR 1,619.40 | INR 1,400.10 | 211.41K |
| 2026-08-11 | INR 1,610.60 | -0.71% | INR 1,622.10 | INR 1,625.40 | INR 1,600.10 | 113.83K |
| 2026-08-10 | INR 1,622.10 | -0.36% | INR 1,635.00 | INR 1,644.40 | INR 1,604.40 | 71.54K |
| 2026-08-07 | INR 1,628.00 | -1.21% | INR 1,655.80 | INR 1,658.00 | INR 1,617.80 | 164.49K |
| 2026-08-06 | INR 1,648.00 | +2.76% | INR 1,604.00 | INR 1,655.00 | INR 1,595.00 | 196.65K |
| 2026-08-05 | INR 1,603.70 | +3.74% | INR 1,565.00 | INR 1,609.90 | INR 1,551.70 | 197.31K |
| 2026-08-04 | INR 1,545.90 | -1.82% | INR 1,580.00 | INR 1,580.00 | INR 1,541.70 | 179.00K |
| 2026-08-03 | INR 1,574.60 | +2.63% | INR 1,554.00 | INR 1,590.00 | INR 1,550.00 | 291.65K |
| 2026-07-31 | INR 1,534.20 | +2.05% | INR 1,506.00 | INR 1,551.30 | INR 1,504.00 | 468.59K |
| 2026-07-30 | INR 1,503.40 | -0.94% | INR 1,517.70 | INR 1,521.90 | INR 1,493.00 | 347.35K |
| 2026-07-29 | INR 1,517.70 | +0.18% | INR 1,528.00 | INR 1,577.80 | INR 1,512.90 | 388.29K |
| 2026-07-28 | INR 1,515.00 | -0.75% | INR 1,526.50 | INR 1,548.50 | INR 1,502.60 | 438.72K |
| 2026-07-27 | INR 1,526.50 | +0.65% | INR 1,529.70 | INR 1,563.90 | INR 1,521.50 | 107.08K |
| 2026-07-24 | INR 1,516.70 | +0.05% | INR 1,503.30 | INR 1,528.80 | INR 1,491.20 | 68.57K |
| 2026-07-23 | INR 1,516.00 | -0.73% | INR 1,527.00 | INR 1,527.00 | INR 1,490.10 | 299.99K |
| 2026-07-22 | INR 1,527.10 | -1.49% | INR 1,553.80 | INR 1,553.80 | INR 1,514.00 | 107.86K |
| 2026-07-21 | INR 1,550.20 | -0.20% | INR 1,564.50 | INR 1,566.00 | INR 1,542.60 | 88.85K |
| 2026-07-20 | INR 1,553.30 | -1.29% | INR 1,575.00 | INR 1,575.00 | INR 1,540.30 | 134.36K |
| 2026-07-17 | INR 1,573.60 | +0.64% | INR 1,569.90 | INR 1,579.70 | INR 1,550.30 | 142.34K |
| 2026-07-16 | INR 1,563.60 | -2.20% | INR 1,614.70 | INR 1,617.00 | INR 1,557.40 | 161.61K |
| 2026-07-15 | INR 1,598.80 | +0.76% | INR 1,594.70 | INR 1,620.50 | INR 1,576.10 | 216.80K |
| 2026-07-14 | INR 1,586.70 | -3.73% | INR 1,635.00 | INR 1,640.00 | INR 1,578.10 | 213.91K |
| 2026-07-13 | INR 1,648.20 | -0.24% | INR 1,650.10 | INR 1,663.50 | INR 1,622.20 | 204.11K |
| 2026-07-10 | INR 1,652.10 | -0.01% | INR 1,653.90 | INR 1,678.80 | INR 1,645.00 | 345.04K |
| 2026-07-09 | INR 1,652.20 | -0.66% | INR 1,651.00 | INR 1,663.00 | INR 1,641.70 | 51.48K |
| 2026-07-08 | INR 1,663.10 | -2.13% | INR 1,697.10 | INR 1,698.00 | INR 1,641.20 | 177.53K |
| 2026-07-07 | INR 1,699.30 | +0.85% | INR 1,685.00 | INR 1,709.90 | INR 1,685.00 | 89.57K |
| 2026-07-06 | INR 1,684.90 | +0.66% | INR 1,673.80 | INR 1,705.60 | INR 1,663.00 | 70.29K |
| 2026-07-03 | INR 1,673.90 | -0.78% | INR 1,687.00 | INR 1,721.40 | INR 1,665.50 | 79.68K |
| 2026-07-02 | INR 1,687.00 | +1.54% | INR 1,681.00 | INR 1,703.20 | INR 1,670.00 | 88.90K |
| 2026-07-01 | INR 1,661.40 | +0.27% | INR 1,667.20 | INR 1,695.00 | INR 1,652.70 | 105.06K |
| 2026-06-30 | INR 1,656.90 | +0.63% | INR 1,635.20 | INR 1,668.80 | INR 1,625.00 | 124.29K |
| 2026-06-29 | INR 1,646.60 | -0.41% | INR 1,653.40 | INR 1,679.90 | INR 1,635.00 | 152.39K |
| 2026-06-26 | INR 1,653.40 | 0.00% | INR 1,653.40 | INR 1,653.40 | INR 1,653.40 | 0 |
| 2026-06-25 | INR 1,653.40 | +0.30% | INR 1,666.00 | INR 1,666.50 | INR 1,631.20 | 105.87K |
| 2026-06-24 | INR 1,648.40 | +4.11% | INR 1,583.90 | INR 1,656.40 | INR 1,566.10 | 199.80K |
| 2026-06-23 | INR 1,583.40 | -0.36% | INR 1,592.90 | INR 1,617.90 | INR 1,573.00 | 207.82K |
| 2026-06-22 | INR 1,589.10 | +0.33% | INR 1,576.00 | INR 1,611.90 | INR 1,573.80 | 109.67K |
| 2026-06-19 | INR 1,583.90 | -0.34% | INR 1,589.00 | INR 1,602.80 | INR 1,570.50 | 181.36K |
| 2026-06-18 | INR 1,589.30 | +0.34% | INR 1,575.00 | INR 1,605.00 | INR 1,574.80 | 65.25K |
| 2026-06-17 | INR 1,583.90 | +0.14% | INR 1,590.00 | INR 1,603.10 | INR 1,567.80 | 99.46K |
| 2026-06-16 | INR 1,581.70 | +0.90% | INR 1,567.20 | INR 1,593.80 | INR 1,549.20 | 196.04K |
| 2026-06-15 | INR 1,567.60 | +2.85% | INR 1,550.10 | INR 1,592.40 | INR 1,550.10 | 360.60K |
| 2026-06-12 | INR 1,524.20 | +6.92% | INR 1,431.00 | INR 1,538.00 | INR 1,431.00 | 329.32K |
| 2026-06-11 | INR 1,425.60 | -0.40% | INR 1,434.00 | INR 1,434.00 | INR 1,398.60 | 109.50K |
| 2026-06-10 | INR 1,431.30 | -1.84% | INR 1,447.90 | INR 1,465.00 | INR 1,425.00 | 78.62K |
| 2026-06-09 | INR 1,458.10 | +3.24% | INR 1,415.90 | INR 1,461.00 | INR 1,415.90 | 91.97K |
| 2026-06-08 | INR 1,412.30 | -2.53% | INR 1,432.00 | INR 1,444.60 | INR 1,398.10 | 758.94K |
| 2026-06-05 | INR 1,449.00 | +0.10% | INR 1,451.00 | INR 1,473.80 | INR 1,440.00 | 171.05K |
| 2026-06-04 | INR 1,447.50 | -0.62% | INR 1,450.00 | INR 1,476.80 | INR 1,443.30 | 85.49K |
| 2026-06-03 | INR 1,456.60 | -1.61% | INR 1,480.50 | INR 1,480.50 | INR 1,441.10 | 115.58K |
| 2026-06-02 | INR 1,480.50 | -2.69% | INR 1,501.30 | INR 1,508.70 | INR 1,466.00 | 331.23K |
| 2026-06-01 | INR 1,521.40 | -3.83% | INR 1,564.00 | INR 1,568.80 | INR 1,512.30 | 716.18K |
| 2026-05-29 | INR 1,582.00 | -3.35% | INR 1,630.00 | INR 1,644.40 | INR 1,561.30 | 200.64K |
| 2026-05-28 | INR 1,636.90 | 0.00% | INR 1,636.90 | INR 1,636.90 | INR 1,636.90 | 0 |