Skip to main content
Cholamandalam Financial Holdings Limited (BOM:504973)
India flag India · Delayed Price · Currency is INR
1,918.05
+33.40 (1.77%)
At close: Dec 5, 2025

BOM:504973 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,874.451,920.001,874.251,918.051,918.051.77%6,606
Dec 4, 20251,881.701,905.601,862.351,884.651,884.650.16%3,411
Dec 3, 20251,855.251,901.701,824.251,881.601,881.600.24%4,997
Dec 2, 20251,892.351,892.351,851.851,877.151,877.15-0.80%5,044
Dec 1, 20251,868.851,931.301,827.051,892.351,892.352.49%17,217
Nov 28, 20251,799.751,851.001,790.001,846.351,846.352.61%5,690
Nov 27, 20251,849.301,853.251,787.251,799.451,799.45-2.70%3,767
Nov 26, 20251,820.601,871.501,820.601,849.301,849.300.66%1,982
Nov 25, 20251,827.001,866.001,812.001,837.101,837.100.13%7,856
Nov 24, 20251,810.501,856.701,810.501,834.801,834.80-0.52%55,498
Nov 21, 20251,872.401,876.251,831.201,844.351,844.35-2.18%53,496
Nov 20, 20251,908.901,908.901,866.001,885.501,885.50-0.17%21,448
Nov 19, 20251,979.601,979.601,872.651,888.701,888.70-1.44%3,044
Nov 18, 20251,965.501,969.101,912.601,916.201,916.20-2.59%1,712
Nov 17, 20251,983.152,006.001,948.001,967.101,967.10-0.34%3,456
Nov 14, 20251,949.051,977.601,942.701,973.751,973.750.42%1,232
Nov 13, 20251,941.151,979.851,935.001,965.501,965.501.09%1,144
Nov 12, 20251,969.851,969.851,912.201,944.301,944.300.69%2,431
Nov 11, 20251,919.601,955.851,918.101,930.901,930.900.89%5,854
Nov 10, 20251,850.751,919.001,850.751,913.851,913.851.61%3,311
Nov 7, 20251,972.001,972.001,874.101,883.601,883.60-4.26%8,355
Nov 6, 20252,014.802,061.451,953.901,967.401,967.40-2.34%6,375
Nov 4, 20252,019.952,036.902,005.802,014.552,014.550.50%3,347
Nov 3, 20251,921.852,015.001,915.502,004.552,004.555.06%14,452
Oct 31, 20251,916.701,930.001,895.401,908.051,908.05-0.60%2,418
Oct 30, 20251,914.751,924.951,907.651,919.551,919.550.25%2,011
Oct 29, 20251,932.701,938.801,898.301,914.751,914.75-1.33%2,416
Oct 28, 20251,959.201,978.901,928.601,940.601,940.60-0.95%7,603
Oct 27, 20252,010.002,010.001,950.001,959.201,959.20-2.82%7,858
Oct 24, 20251,903.152,035.001,896.102,016.052,016.056.31%57,093
Oct 23, 20251,856.001,903.551,830.051,896.301,896.302.15%6,759
Oct 21, 20251,821.051,867.951,821.051,856.401,856.400.32%403
Oct 20, 20251,851.001,870.001,840.001,850.401,850.40-0.74%5,377
Oct 17, 20251,893.201,893.201,851.401,864.151,864.15-1.29%1,267
Oct 16, 20251,924.951,931.501,857.001,888.601,888.60-0.70%19,927
Oct 15, 20251,832.701,921.151,831.351,902.001,902.003.82%8,245
Oct 14, 20251,837.401,842.251,814.451,831.951,831.95-0.32%2,150
Oct 13, 20251,835.401,845.601,815.001,837.751,837.750.17%1,746
Oct 10, 20251,840.851,857.601,827.301,834.701,834.70-0.05%1,631
Oct 9, 20251,839.101,844.051,801.101,835.601,835.60-0.81%3,923
Oct 8, 20251,889.951,890.001,840.551,850.601,850.60-1.84%1,436
Oct 7, 20251,892.951,902.051,864.501,885.351,885.35-0.15%2,729
Oct 6, 20251,842.551,890.001,828.401,888.101,888.102.54%6,807
Oct 3, 20251,905.701,905.701,810.101,841.251,841.25-3.50%13,288
Oct 1, 20251,893.951,915.001,826.301,908.001,908.000.70%6,100
Sep 30, 20251,933.001,937.201,871.201,894.751,894.75-1.98%3,640
Sep 29, 20251,822.201,954.651,780.101,932.951,932.955.19%12,015
Sep 26, 20251,889.551,889.551,804.201,837.651,837.65-1.68%2,321
Sep 25, 20251,900.251,917.351,861.501,869.051,869.05-2.03%1,605
Sep 24, 20251,923.301,923.301,896.101,907.751,907.75-0.72%2,618
Sep 23, 20252,001.652,001.651,907.501,921.501,921.50-3.35%31,450
Sep 22, 20252,034.902,034.901,983.201,988.201,988.20-1.45%16,004
Sep 19, 20251,962.602,038.901,956.402,017.402,017.403.45%18,184
Sep 18, 20251,920.051,972.201,920.051,950.201,950.20-1.00%2,282
Sep 17, 20251,910.051,989.601,910.051,969.851,969.850.75%2,513
Sep 16, 20251,888.851,963.351,882.601,955.201,955.203.43%6,373
Sep 15, 20251,818.701,895.001,818.701,890.451,890.451.25%3,622
Sep 12, 20251,884.001,896.251,854.001,867.051,867.05-0.75%5,117
Sep 11, 20251,817.001,898.851,804.151,881.251,881.254.23%8,337
Sep 10, 20251,776.801,825.301,776.751,804.901,804.902.09%3,925
Sep 9, 20251,749.001,787.801,717.901,767.951,767.952.22%5,647
Sep 8, 20251,769.901,769.901,724.101,729.601,729.60-1.71%2,406
Sep 5, 20251,727.101,785.451,727.101,759.651,759.651.24%2,822
Sep 4, 20251,778.951,778.951,734.301,738.101,738.10-0.52%1,626
Sep 3, 20251,779.001,780.701,742.001,747.151,747.15-0.66%2,636
Sep 2, 20251,736.051,783.751,736.051,758.701,758.700.02%5,810
Sep 1, 20251,725.901,812.451,725.901,758.351,758.351.80%9,078
Aug 29, 20251,757.451,763.451,721.701,727.301,727.30-1.82%5,912
Aug 28, 20251,755.051,788.501,746.851,759.301,759.30-1.54%67,893
Aug 26, 20251,836.651,854.951,774.601,786.751,786.75-2.64%23,582
Aug 25, 20251,898.951,898.951,827.451,835.201,835.20-1.25%2,230
Aug 22, 20251,850.051,879.051,847.851,858.401,858.40-1.52%2,552
Aug 21, 20251,872.851,895.001,866.001,887.151,887.151.38%3,776
Aug 20, 20251,850.251,864.501,825.101,861.451,861.450.61%5,976
Aug 19, 20251,949.001,963.351,843.051,850.201,850.20-4.32%8,545
Aug 18, 20251,880.351,961.851,880.351,933.701,933.702.84%6,976
Aug 14, 20251,889.001,894.301,863.801,880.351,880.350.37%3,606
Aug 13, 20251,776.001,884.401,776.001,873.451,873.451.06%6,289
Aug 12, 20251,840.301,864.851,816.601,853.801,853.800.42%4,408
Aug 11, 20251,856.351,863.801,829.201,846.051,846.050.11%2,668
Aug 8, 20251,850.001,870.101,831.501,844.101,844.10-0.26%3,475
Aug 7, 20251,790.001,851.951,790.001,848.951,848.953.01%4,919
Aug 6, 20251,772.051,821.951,761.001,794.951,794.95-0.45%5,768
Aug 5, 20251,820.301,848.301,795.001,803.001,803.00-1.13%3,261
Aug 4, 20251,827.451,841.751,795.001,823.551,823.55-0.22%3,875
Aug 1, 20251,885.951,905.501,819.601,827.501,827.50-3.00%4,810
Jul 31, 20251,929.001,929.001,869.901,883.951,882.65-1.24%2,811
Jul 30, 20251,928.951,928.951,880.001,907.701,906.38-0.04%5,392
Jul 29, 20251,882.801,925.901,881.751,908.401,907.080.37%3,905
Jul 28, 20251,980.101,980.101,886.001,901.451,900.14-4.45%4,547
Jul 25, 20252,011.002,047.951,972.001,990.101,988.73-2.71%4,481
Jul 24, 20252,001.052,089.002,001.052,045.502,044.09-1.31%6,068
Jul 23, 20252,061.302,099.002,055.002,072.702,071.27-0.94%4,315
Jul 22, 20252,129.002,135.002,059.552,092.402,090.96-1.39%7,318
Jul 21, 20252,299.002,299.002,021.002,121.902,120.440.18%69,148
Jul 18, 20252,119.002,146.002,086.752,118.102,116.64-0.97%7,959
Jul 17, 20252,114.852,169.152,113.902,138.902,137.421.67%3,885
Jul 16, 20252,096.052,130.002,078.452,103.752,102.301.54%3,307
Jul 15, 20252,046.902,087.802,039.152,071.752,070.321.21%2,907
Jul 14, 20252,060.602,073.702,022.402,046.902,045.49-1.35%3,069