Skip to main content
Cholamandalam Financial Holdings Limited (BOM:504973)
India flag India · Delayed Price · Currency is INR
1,551.95
-35.65 (-2.25%)
At close: Apr 28, 2026

BOM:504973 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,578.151,580.701,537.551,551.951,551.95-2.25%9,069
Apr 27, 20261,560.251,593.101,555.001,587.601,587.601.09%8,967
Apr 24, 20261,586.551,586.551,521.001,570.501,570.50-0.26%8,484
Apr 23, 20261,578.251,607.301,571.301,574.651,574.65-0.71%6,757
Apr 22, 20261,583.351,610.001,559.401,585.901,585.900.63%7,103
Apr 21, 20261,614.901,629.901,566.051,576.001,576.00-2.00%7,837
Apr 20, 20261,641.001,658.551,595.201,608.151,608.15-2.01%9,896
Apr 17, 20261,605.301,646.351,571.801,641.101,641.103.63%9,884
Apr 16, 20261,595.401,614.101,565.001,583.601,583.601.30%29,422
Apr 15, 20261,618.951,618.951,550.001,563.351,563.350.08%4,787
Apr 13, 20261,566.651,577.801,529.851,562.151,562.15-2.03%7,445
Apr 10, 20261,582.051,627.451,582.001,594.451,594.450.43%12,938
Apr 9, 20261,605.151,619.801,565.951,587.551,587.55-2.92%67,887
Apr 8, 20261,450.101,683.601,450.101,635.251,635.2516.55%314,598
Apr 7, 20261,409.001,436.101,372.001,403.001,403.00-1.46%5,892
Apr 6, 20261,381.251,432.801,369.301,423.851,423.852.75%6,869
Apr 2, 20261,317.101,407.801,317.101,385.701,385.70-0.40%9,168
Apr 1, 20261,388.851,416.051,366.001,391.251,391.251.88%10,000
Mar 30, 20261,384.351,393.451,355.501,365.551,365.55-1.38%8,037
Mar 27, 20261,414.451,414.451,352.351,384.601,384.60-1.17%8,132
Mar 25, 20261,370.051,419.401,366.051,401.051,401.051.99%4,798
Mar 24, 20261,367.101,380.601,309.601,373.701,373.701.38%12,083
Mar 23, 20261,407.001,407.001,305.001,354.951,354.95-3.57%8,128
Mar 20, 20261,478.251,478.251,399.451,405.151,405.15-1.64%15,298
Mar 19, 20261,494.951,494.951,407.101,428.601,428.60-4.65%11,284
Mar 18, 20261,510.051,533.601,486.601,498.301,498.30-1.50%6,476
Mar 17, 20261,545.051,570.001,513.501,521.151,521.15-3.17%5,987
Mar 16, 20261,523.651,572.451,484.801,570.901,570.901.17%4,463
Mar 13, 20261,487.201,563.001,451.201,552.701,552.704.41%23,027
Mar 12, 20261,555.101,555.101,481.001,487.151,487.15-5.26%10,427
Mar 11, 20261,573.601,584.801,558.601,569.751,569.75-0.08%3,772
Mar 10, 20261,533.351,578.301,518.701,571.001,571.002.60%4,290
Mar 9, 20261,560.051,562.001,524.551,531.251,531.25-3.96%10,597
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