Cholamandalam Investment and Finance Company Limited (BOM:511243)
India
· Delayed Price · Currency is INR 1,536.70
-19.60 (-1.26%)
At close: Apr 28, 2026
BOM:511243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,564.65 | 1,571.55 | 1,532.00 | 1,536.70 | 1,536.70 | -1.26% | 21,256 |
| Apr 27, 2026 | 1,571.00 | 1,578.90 | 1,534.75 | 1,556.30 | 1,556.30 | -0.79% | 75,021 |
| Apr 24, 2026 | 1,555.25 | 1,574.00 | 1,530.10 | 1,568.70 | 1,568.70 | 1.69% | 64,352 |
| Apr 23, 2026 | 1,551.60 | 1,560.55 | 1,533.00 | 1,542.65 | 1,542.65 | -1.44% | 553,460 |
| Apr 22, 2026 | 1,580.05 | 1,589.05 | 1,564.00 | 1,565.20 | 1,565.20 | -1.47% | 48,104 |
| Apr 21, 2026 | 1,575.00 | 1,594.65 | 1,573.00 | 1,588.55 | 1,588.55 | 1.26% | 29,727 |
| Apr 20, 2026 | 1,577.15 | 1,588.50 | 1,550.45 | 1,568.80 | 1,568.80 | -0.69% | 68,087 |
| Apr 17, 2026 | 1,567.95 | 1,584.50 | 1,544.75 | 1,579.65 | 1,579.65 | 0.67% | 66,663 |
| Apr 16, 2026 | 1,550.95 | 1,605.80 | 1,550.95 | 1,569.10 | 1,569.10 | 1.29% | 214,923 |
| Apr 15, 2026 | 1,530.10 | 1,558.85 | 1,530.10 | 1,549.10 | 1,549.10 | 2.76% | 430,493 |
| Apr 13, 2026 | 1,514.45 | 1,541.15 | 1,502.05 | 1,507.50 | 1,507.50 | -4.68% | 859,168 |
| Apr 10, 2026 | 1,546.00 | 1,584.95 | 1,546.00 | 1,581.50 | 1,581.50 | 3.07% | 472,261 |
| Apr 9, 2026 | 1,554.25 | 1,554.25 | 1,519.05 | 1,534.45 | 1,534.45 | -1.25% | 566,521 |
| Apr 8, 2026 | 1,519.75 | 1,558.20 | 1,502.25 | 1,553.95 | 1,553.95 | 9.94% | 393,960 |
| Apr 7, 2026 | 1,393.50 | 1,417.10 | 1,386.60 | 1,413.40 | 1,413.40 | 1.44% | 49,774 |
| Apr 6, 2026 | 1,366.40 | 1,399.25 | 1,344.90 | 1,393.40 | 1,393.40 | 2.67% | 50,041 |
| Apr 2, 2026 | 1,364.35 | 1,364.35 | 1,299.80 | 1,357.20 | 1,357.20 | -1.14% | 250,625 |
| Apr 1, 2026 | 1,414.55 | 1,414.55 | 1,363.60 | 1,372.90 | 1,372.90 | 1.41% | 131,295 |
| Mar 30, 2026 | 1,365.25 | 1,392.85 | 1,340.90 | 1,353.85 | 1,353.85 | -4.44% | 356,444 |
| Mar 27, 2026 | 1,468.05 | 1,469.95 | 1,411.00 | 1,416.75 | 1,416.75 | -3.90% | 334,509 |
| Mar 25, 2026 | 1,453.75 | 1,483.30 | 1,420.00 | 1,474.25 | 1,474.25 | 4.10% | 367,680 |
| Mar 24, 2026 | 1,393.95 | 1,428.00 | 1,376.00 | 1,416.15 | 1,416.15 | 2.50% | 429,772 |
| Mar 23, 2026 | 1,439.35 | 1,439.35 | 1,375.40 | 1,381.55 | 1,381.55 | -4.08% | 40,022 |
| Mar 20, 2026 | 1,460.00 | 1,467.25 | 1,437.00 | 1,440.25 | 1,440.25 | -0.98% | 139,501 |
| Mar 19, 2026 | 1,485.55 | 1,502.80 | 1,445.15 | 1,454.50 | 1,454.50 | -4.62% | 70,279 |
| Mar 18, 2026 | 1,529.00 | 1,544.35 | 1,511.20 | 1,524.90 | 1,524.90 | -0.22% | 80,622 |
| Mar 17, 2026 | 1,549.95 | 1,555.80 | 1,511.00 | 1,528.20 | 1,528.20 | 0.10% | 1,203,069 |
| Mar 16, 2026 | 1,518.00 | 1,542.40 | 1,485.00 | 1,526.70 | 1,526.70 | 0.83% | 179,091 |
| Mar 13, 2026 | 1,500.85 | 1,531.85 | 1,500.45 | 1,514.20 | 1,514.20 | -0.63% | 31,882 |
| Mar 12, 2026 | 1,544.10 | 1,557.00 | 1,510.00 | 1,523.85 | 1,523.85 | -2.15% | 41,787 |
| Mar 11, 2026 | 1,627.80 | 1,627.80 | 1,552.95 | 1,557.30 | 1,557.30 | -3.97% | 167,099 |
| Mar 10, 2026 | 1,590.75 | 1,633.10 | 1,590.75 | 1,621.70 | 1,621.70 | 2.44% | 34,101 |
| Mar 9, 2026 | 1,574.05 | 1,588.90 | 1,470.05 | 1,583.15 | 1,583.15 | -2.61% | 45,633 |
| Mar 6, 2026 | 1,651.55 | 1,669.55 | 1,621.00 | 1,625.50 | 1,625.50 | -2.73% | 22,269 |
| Mar 5, 2026 | 1,641.05 | 1,689.90 | 1,640.00 | 1,671.15 | 1,671.15 | 1.07% | 22,323 |
| Mar 4, 2026 | 1,670.05 | 1,690.00 | 1,630.00 | 1,653.45 | 1,653.45 | -2.96% | 41,249 |
| Mar 2, 2026 | 1,657.05 | 1,721.30 | 1,657.05 | 1,703.90 | 1,703.90 | -1.55% | 16,227 |
| Feb 27, 2026 | 1,742.00 | 1,751.65 | 1,723.05 | 1,730.65 | 1,730.65 | -1.01% | 1,509,245 |
| Feb 26, 2026 | 1,763.10 | 1,774.15 | 1,628.45 | 1,748.30 | 1,748.30 | -0.35% | 964,172 |
| Feb 25, 2026 | 1,757.95 | 1,757.95 | 1,728.00 | 1,754.45 | 1,754.45 | 1.10% | 148,463 |
| Feb 24, 2026 | 1,690.70 | 1,740.00 | 1,664.60 | 1,735.35 | 1,735.35 | 2.64% | 42,257 |
| Feb 23, 2026 | 1,675.25 | 1,706.80 | 1,675.00 | 1,690.65 | 1,690.65 | 1.17% | 19,461 |
| Feb 20, 2026 | 1,669.60 | 1,684.40 | 1,662.60 | 1,671.05 | 1,671.05 | 0.09% | 7,948 |
| Feb 19, 2026 | 1,721.45 | 1,724.60 | 1,657.45 | 1,669.50 | 1,669.50 | -2.76% | 31,670 |
| Feb 18, 2026 | 1,718.45 | 1,729.65 | 1,709.25 | 1,716.95 | 1,716.95 | -0.89% | 157,072 |
| Feb 17, 2026 | 1,714.50 | 1,737.95 | 1,695.20 | 1,732.40 | 1,732.40 | 1.03% | 17,510 |
| Feb 16, 2026 | 1,696.30 | 1,720.50 | 1,684.00 | 1,714.80 | 1,714.80 | 0.35% | 8,373 |
| Feb 13, 2026 | 1,727.90 | 1,727.90 | 1,703.95 | 1,708.90 | 1,708.90 | -1.42% | 25,535 |
| Feb 12, 2026 | 1,724.45 | 1,740.40 | 1,699.00 | 1,733.50 | 1,733.50 | 0.63% | 19,251 |
| Feb 11, 2026 | 1,750.25 | 1,750.25 | 1,713.80 | 1,722.70 | 1,722.70 | -0.25% | 11,295 |
| Feb 10, 2026 | 1,771.70 | 1,775.00 | 1,721.10 | 1,726.95 | 1,726.95 | -2.47% | 21,441 |
| Feb 9, 2026 | 1,747.25 | 1,776.55 | 1,747.25 | 1,770.70 | 1,770.70 | 1.63% | 61,597 |
| Feb 6, 2026 | 1,717.70 | 1,747.60 | 1,702.40 | 1,742.35 | 1,742.35 | 1.18% | 26,133 |
| Feb 5, 2026 | 1,740.00 | 1,742.05 | 1,717.60 | 1,721.95 | 1,721.95 | -0.99% | 6,090 |
| Feb 4, 2026 | 1,696.10 | 1,742.00 | 1,671.10 | 1,739.10 | 1,737.80 | 2.54% | 25,577 |
| Feb 3, 2026 | 1,651.45 | 1,736.00 | 1,651.45 | 1,695.95 | 1,694.68 | 6.29% | 65,808 |
| Feb 2, 2026 | 1,577.30 | 1,598.65 | 1,526.15 | 1,595.65 | 1,594.46 | 1.07% | 39,561 |
| Feb 1, 2026 | 1,605.55 | 1,648.35 | 1,566.40 | 1,578.70 | 1,577.52 | -3.23% | 27,282 |
| Jan 30, 2026 | 1,645.95 | 1,668.80 | 1,617.55 | 1,631.45 | 1,630.23 | -1.12% | 50,174 |
| Jan 29, 2026 | 1,641.60 | 1,657.90 | 1,609.60 | 1,650.00 | 1,648.77 | 0.86% | 31,892 |
| Jan 28, 2026 | 1,640.65 | 1,653.00 | 1,630.45 | 1,635.90 | 1,634.68 | -0.29% | 103,591 |
| Jan 27, 2026 | 1,648.95 | 1,664.40 | 1,624.35 | 1,640.60 | 1,639.37 | -0.12% | 292,499 |
| Jan 23, 2026 | 1,665.85 | 1,665.85 | 1,638.15 | 1,642.60 | 1,641.37 | -1.24% | 220,570 |
| Jan 22, 2026 | 1,632.20 | 1,668.85 | 1,630.00 | 1,663.30 | 1,662.06 | 2.14% | 31,396 |
| Jan 21, 2026 | 1,626.10 | 1,661.20 | 1,617.80 | 1,628.40 | 1,627.18 | -1.30% | 47,269 |
| Jan 20, 2026 | 1,707.60 | 1,707.60 | 1,644.80 | 1,649.85 | 1,648.62 | -2.97% | 21,873 |
| Jan 19, 2026 | 1,689.95 | 1,725.20 | 1,689.95 | 1,700.35 | 1,699.08 | 0.05% | 46,390 |
| Jan 16, 2026 | 1,685.00 | 1,706.65 | 1,677.75 | 1,699.45 | 1,698.18 | 0.57% | 18,667 |
| Jan 14, 2026 | 1,695.00 | 1,715.00 | 1,680.85 | 1,689.80 | 1,688.54 | -0.70% | 21,249 |
| Jan 13, 2026 | 1,710.00 | 1,727.20 | 1,692.10 | 1,701.70 | 1,700.43 | -0.55% | 34,363 |
| Jan 12, 2026 | 1,704.45 | 1,730.05 | 1,693.70 | 1,711.10 | 1,709.82 | -0.47% | 155,923 |
| Jan 9, 2026 | 1,746.30 | 1,761.30 | 1,710.70 | 1,719.25 | 1,717.96 | -2.06% | 126,559 |
| Jan 8, 2026 | 1,788.20 | 1,790.10 | 1,736.00 | 1,755.40 | 1,754.09 | -1.70% | 16,635 |
| Jan 7, 2026 | 1,806.60 | 1,806.60 | 1,777.80 | 1,785.75 | 1,784.42 | -1.09% | 22,259 |
| Jan 6, 2026 | 1,773.40 | 1,831.80 | 1,773.40 | 1,805.40 | 1,804.05 | 1.80% | 60,663 |
| Jan 5, 2026 | 1,781.00 | 1,785.00 | 1,762.00 | 1,773.40 | 1,772.07 | -0.40% | 31,055 |
| Jan 2, 2026 | 1,724.00 | 1,788.70 | 1,720.00 | 1,780.55 | 1,779.22 | 3.32% | 77,379 |
| Jan 1, 2026 | 1,702.30 | 1,726.80 | 1,699.60 | 1,723.30 | 1,722.01 | 1.24% | 20,711 |
| Dec 31, 2025 | 1,700.00 | 1,710.00 | 1,687.15 | 1,702.25 | 1,700.98 | 0.01% | 15,419 |
| Dec 30, 2025 | 1,672.45 | 1,711.60 | 1,672.45 | 1,702.15 | 1,700.88 | 0.22% | 14,485 |
| Dec 29, 2025 | 1,716.65 | 1,716.65 | 1,680.05 | 1,698.35 | 1,697.08 | 0.09% | 10,195 |
| Dec 26, 2025 | 1,699.65 | 1,710.90 | 1,694.55 | 1,696.85 | 1,695.58 | -0.01% | 12,985 |
| Dec 24, 2025 | 1,680.00 | 1,707.00 | 1,668.85 | 1,697.10 | 1,695.83 | 0.98% | 38,168 |
| Dec 23, 2025 | 1,595.00 | 1,713.00 | 1,592.15 | 1,680.60 | 1,679.34 | 6.05% | 256,776 |
| Dec 22, 2025 | 1,645.35 | 1,645.45 | 1,556.00 | 1,584.75 | 1,583.57 | -3.68% | 93,815 |
| Dec 19, 2025 | 1,686.00 | 1,692.00 | 1,614.10 | 1,645.30 | 1,644.07 | -2.03% | 64,842 |
| Dec 18, 2025 | 1,674.25 | 1,689.60 | 1,661.70 | 1,679.35 | 1,678.09 | 0.34% | 14,197 |
| Dec 17, 2025 | 1,702.30 | 1,731.55 | 1,667.70 | 1,673.60 | 1,672.35 | -2.37% | 268,567 |
| Dec 16, 2025 | 1,734.30 | 1,738.50 | 1,705.00 | 1,714.15 | 1,712.87 | -1.16% | 12,657 |
| Dec 15, 2025 | 1,735.85 | 1,739.50 | 1,710.40 | 1,734.25 | 1,732.95 | -0.08% | 150,388 |
| Dec 12, 2025 | 1,720.30 | 1,740.95 | 1,704.55 | 1,735.65 | 1,734.35 | 0.89% | 24,074 |
| Dec 11, 2025 | 1,744.30 | 1,746.25 | 1,716.45 | 1,720.30 | 1,719.01 | -1.37% | 59,345 |
| Dec 10, 2025 | 1,730.15 | 1,756.20 | 1,725.30 | 1,744.25 | 1,742.95 | 0.80% | 16,966 |
| Dec 9, 2025 | 1,717.25 | 1,734.15 | 1,690.00 | 1,730.35 | 1,729.06 | 0.34% | 68,466 |
| Dec 8, 2025 | 1,731.95 | 1,759.65 | 1,708.15 | 1,724.50 | 1,723.21 | -0.35% | 38,765 |
| Dec 5, 2025 | 1,675.50 | 1,734.45 | 1,672.85 | 1,730.55 | 1,729.26 | 3.29% | 22,839 |
| Dec 4, 2025 | 1,697.25 | 1,697.25 | 1,651.50 | 1,675.50 | 1,674.25 | 0.40% | 7,029 |
| Dec 3, 2025 | 1,702.05 | 1,708.15 | 1,662.90 | 1,668.80 | 1,667.55 | -2.48% | 14,570 |
| Dec 2, 2025 | 1,711.05 | 1,738.95 | 1,704.45 | 1,711.25 | 1,709.97 | -0.86% | 11,860 |
| Dec 1, 2025 | 1,745.00 | 1,745.00 | 1,717.30 | 1,726.15 | 1,724.86 | -0.58% | 11,143 |