Skip to main content
Cholamandalam Financial Holdings Limited (BOM:504973)
India flag India · Delayed Price · Currency is INR
1,531.25
-63.20 (-3.96%)
At close: Mar 9, 2026

BOM:504973 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,622.201,640.501,573.001,594.451,594.45-2.37%495,765
Mar 5, 20261,619.901,637.901,599.301,633.101,633.100.82%5,808
Mar 4, 20261,594.901,633.951,569.551,619.801,619.801.24%29,097
Mar 2, 20261,602.201,620.551,585.601,599.951,599.95-2.04%30,295
Feb 27, 20261,650.601,670.651,625.001,633.301,633.30-3.14%6,948
Feb 26, 20261,655.151,699.051,618.001,686.301,686.300.73%7,268
Feb 25, 20261,709.251,721.551,655.751,674.051,674.050.75%34,551
Feb 24, 20261,670.101,675.001,635.001,661.601,661.60-1.22%2,144
Feb 23, 20261,684.501,695.201,666.401,682.151,682.15-0.12%2,521
Feb 20, 20261,680.501,710.001,675.001,684.201,684.20-1.37%1,560
Feb 19, 20261,759.651,759.651,701.051,707.651,707.65-2.80%1,984
Feb 18, 20261,762.051,765.051,745.901,756.851,756.85-0.60%3,028
Feb 17, 20261,737.301,775.001,734.401,767.401,767.401.71%5,362
Feb 16, 20261,710.551,741.951,684.651,737.651,737.651.58%3,811
Feb 13, 20261,742.351,742.651,703.801,710.601,710.60-2.75%9,386
Feb 12, 20261,770.001,770.001,726.501,759.051,759.05-0.84%26,465
Feb 11, 20261,729.001,780.001,728.951,774.001,774.002.49%20,924
Feb 10, 20261,721.951,740.051,679.951,730.951,730.950.95%7,686
Feb 9, 20261,651.201,733.001,651.201,714.651,714.653.85%9,466
Feb 6, 20261,669.001,669.051,636.101,651.051,651.05-1.42%6,970
Feb 5, 20261,715.101,715.101,661.901,674.851,674.85-2.34%3,286
Feb 4, 20261,720.551,732.101,688.801,715.001,715.00-0.33%53,551
Feb 3, 20261,666.801,746.751,666.801,720.601,720.604.46%9,347
Feb 2, 20261,710.401,710.401,608.001,647.151,647.15-3.70%30,324
Feb 1, 20261,655.201,717.401,625.501,710.351,710.353.34%4,937
Jan 30, 20261,589.751,662.451,589.751,655.151,655.151.36%4,570
Jan 29, 20261,628.001,650.951,591.301,632.901,632.900.01%7,021
Jan 28, 20261,612.051,643.951,612.051,632.751,632.751.33%10,635
Jan 27, 20261,623.301,632.251,587.001,611.251,611.25-0.71%16,349
Jan 23, 20261,650.001,650.001,614.451,622.701,622.70-1.25%7,755
Jan 22, 20261,699.951,699.951,636.301,643.301,643.30-0.32%6,077
Jan 21, 20261,676.651,676.651,626.501,648.501,648.50-1.72%7,446
Jan 20, 20261,753.951,753.951,671.601,677.401,677.40-5.22%9,211
Jan 19, 20261,774.501,778.601,762.001,769.701,769.70-0.10%3,414
Jan 16, 20261,799.501,799.501,733.601,771.551,771.55-2.21%13,895
Jan 14, 20261,816.051,822.301,790.001,811.651,811.65-0.40%2,063
Jan 13, 20261,823.251,840.951,805.701,818.901,818.90-0.24%4,810
Jan 12, 20261,813.551,839.001,792.851,823.201,823.200.10%5,965
Jan 9, 20261,853.851,855.151,810.951,821.401,821.40-1.75%5,870
Jan 8, 20261,870.751,884.551,831.001,853.901,853.90-1.74%301,422
Jan 7, 20261,920.051,922.301,871.551,886.651,886.65-1.56%5,083
Jan 6, 20261,917.301,966.451,885.451,916.601,916.60-0.01%58,053
Jan 5, 20261,885.901,920.051,876.051,916.701,916.702.31%38,850
Jan 2, 20261,880.251,883.001,845.401,873.351,873.35-0.24%369,002
Jan 1, 20261,830.901,885.001,830.901,877.851,877.853.45%60,423
Dec 31, 20251,792.301,832.001,792.301,815.301,815.30-0.56%1,503
Dec 30, 20251,844.551,851.551,800.001,825.451,825.45-1.03%48,589
Dec 29, 20251,929.051,929.051,830.101,844.501,844.50-0.73%61,651
Dec 26, 20251,902.801,915.101,854.001,858.151,858.15-2.25%5,128
Dec 24, 20251,869.501,908.001,850.001,900.951,900.951.68%8,200
Dec 23, 20251,818.001,908.551,818.001,869.451,869.453.20%7,382
Dec 22, 20251,805.501,832.701,805.501,811.501,811.50-1.03%3,445
Dec 19, 20251,802.251,840.851,801.051,830.301,830.301.60%1,853
Dec 18, 20251,848.851,848.851,779.951,801.551,801.55-0.93%104,789
Dec 17, 20251,842.301,861.151,806.901,818.551,818.55-2.04%3,226
Dec 16, 20251,892.001,907.001,850.351,856.401,856.40-2.05%3,680
Dec 15, 20251,930.101,930.201,886.701,895.201,895.20-2.10%57,280
Dec 12, 20251,931.501,952.251,920.451,935.951,935.950.35%62,646
Dec 11, 20251,900.201,934.651,899.401,929.151,929.150.62%2,522
Dec 10, 20251,959.601,973.951,910.001,917.201,917.20-1.05%4,379
Dec 9, 20251,855.151,943.001,839.951,937.451,937.452.83%4,563
Dec 8, 20251,916.001,923.451,870.301,884.051,884.05-1.77%3,245
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