Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India
· Delayed Price · Currency is INR 1,583.00
-43.30 (-2.66%)
At close: Mar 9, 2026
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,575.00 | 1,589.40 | 1,465.00 | 1,583.00 | 1,583.00 | -2.66% | 1,756,873 |
| Mar 6, 2026 | 1,664.00 | 1,674.60 | 1,620.00 | 1,626.30 | 1,626.30 | -2.56% | 1,022,219 |
| Mar 5, 2026 | 1,655.00 | 1,690.40 | 1,639.60 | 1,669.00 | 1,669.00 | 0.93% | 2,076,383 |
| Mar 4, 2026 | 1,695.90 | 1,695.90 | 1,628.10 | 1,653.60 | 1,653.60 | -2.94% | 1,509,341 |
| Mar 2, 2026 | 1,661.00 | 1,722.10 | 1,661.00 | 1,703.70 | 1,703.70 | -1.57% | 985,503 |
| Feb 27, 2026 | 1,740.00 | 1,752.50 | 1,722.40 | 1,730.80 | 1,730.80 | -0.99% | 1,844,360 |
| Feb 26, 2026 | 1,754.90 | 1,774.60 | 1,628.00 | 1,748.10 | 1,748.10 | -0.36% | 9,382,761 |
| Feb 25, 2026 | 1,746.00 | 1,757.00 | 1,727.60 | 1,754.50 | 1,754.50 | 1.12% | 779,164 |
| Feb 24, 2026 | 1,686.30 | 1,740.00 | 1,663.40 | 1,735.10 | 1,735.10 | 2.68% | 2,032,442 |
| Feb 23, 2026 | 1,677.50 | 1,706.80 | 1,672.70 | 1,689.80 | 1,689.80 | 1.21% | 731,931 |
| Feb 20, 2026 | 1,670.60 | 1,686.00 | 1,662.00 | 1,669.60 | 1,669.60 | -0.42% | 643,936 |
| Feb 19, 2026 | 1,725.20 | 1,728.90 | 1,671.70 | 1,676.60 | 1,676.60 | -2.35% | 947,586 |
| Feb 18, 2026 | 1,730.00 | 1,732.10 | 1,709.60 | 1,717.00 | 1,717.00 | -0.87% | 1,254,525 |
| Feb 17, 2026 | 1,713.00 | 1,737.60 | 1,695.00 | 1,732.10 | 1,732.10 | 1.01% | 324,355 |
| Feb 16, 2026 | 1,692.00 | 1,721.40 | 1,683.80 | 1,714.80 | 1,714.80 | 0.32% | 900,028 |
| Feb 13, 2026 | 1,727.30 | 1,731.00 | 1,703.00 | 1,709.40 | 1,709.40 | -1.29% | 1,544,271 |
| Feb 12, 2026 | 1,718.00 | 1,741.00 | 1,699.00 | 1,731.80 | 1,731.80 | 0.51% | 1,316,309 |
| Feb 11, 2026 | 1,732.00 | 1,736.20 | 1,714.60 | 1,723.00 | 1,723.00 | -0.19% | 321,552 |
| Feb 10, 2026 | 1,775.00 | 1,776.70 | 1,721.60 | 1,726.20 | 1,726.20 | -2.49% | 1,161,279 |
| Feb 9, 2026 | 1,760.00 | 1,776.70 | 1,750.30 | 1,770.20 | 1,770.20 | 1.61% | 1,602,785 |
| Feb 6, 2026 | 1,711.20 | 1,748.00 | 1,701.80 | 1,742.20 | 1,742.20 | 1.16% | 1,197,294 |
| Feb 5, 2026 | 1,740.00 | 1,745.00 | 1,717.10 | 1,722.30 | 1,722.30 | -0.99% | 391,219 |
| Feb 4, 2026 | 1,694.40 | 1,742.90 | 1,666.70 | 1,739.50 | 1,738.20 | 2.66% | 2,366,864 |
| Feb 3, 2026 | 1,689.80 | 1,740.00 | 1,674.40 | 1,694.40 | 1,693.13 | 6.28% | 2,972,692 |
| Feb 2, 2026 | 1,570.90 | 1,598.20 | 1,527.00 | 1,594.30 | 1,593.11 | 0.94% | 2,789,681 |
| Feb 1, 2026 | 1,618.00 | 1,649.00 | 1,565.60 | 1,579.50 | 1,578.32 | -3.19% | 674,879 |
| Jan 30, 2026 | 1,650.00 | 1,669.50 | 1,617.90 | 1,631.60 | 1,630.38 | -1.05% | 1,716,319 |
| Jan 29, 2026 | 1,629.00 | 1,658.80 | 1,607.40 | 1,648.90 | 1,647.67 | 0.74% | 2,289,696 |
| Jan 28, 2026 | 1,650.90 | 1,653.00 | 1,630.10 | 1,636.80 | 1,635.58 | -0.18% | 1,066,301 |
| Jan 27, 2026 | 1,648.70 | 1,666.40 | 1,623.80 | 1,639.70 | 1,638.47 | -0.21% | 1,673,143 |
| Jan 23, 2026 | 1,664.00 | 1,667.00 | 1,638.30 | 1,643.20 | 1,641.97 | -1.25% | 1,068,908 |
| Jan 22, 2026 | 1,631.10 | 1,669.60 | 1,628.90 | 1,664.00 | 1,662.76 | 2.22% | 1,241,584 |
| Jan 21, 2026 | 1,640.00 | 1,660.50 | 1,617.70 | 1,627.80 | 1,626.58 | -1.34% | 1,024,168 |
| Jan 20, 2026 | 1,700.20 | 1,702.30 | 1,644.20 | 1,649.90 | 1,648.67 | -2.97% | 1,974,356 |
| Jan 19, 2026 | 1,698.00 | 1,726.20 | 1,691.00 | 1,700.40 | 1,699.13 | 0.07% | 1,233,939 |
| Jan 16, 2026 | 1,689.50 | 1,707.90 | 1,676.90 | 1,699.20 | 1,697.93 | 0.57% | 2,796,464 |
| Jan 14, 2026 | 1,690.10 | 1,714.70 | 1,681.00 | 1,689.50 | 1,688.24 | -0.68% | 2,111,292 |
| Jan 13, 2026 | 1,716.00 | 1,726.70 | 1,691.00 | 1,701.10 | 1,699.83 | -0.57% | 1,914,112 |
| Jan 12, 2026 | 1,715.00 | 1,730.90 | 1,693.30 | 1,710.80 | 1,709.52 | -0.37% | 2,424,388 |
| Jan 9, 2026 | 1,754.00 | 1,763.30 | 1,709.90 | 1,717.10 | 1,715.82 | -2.10% | 1,493,038 |
| Jan 8, 2026 | 1,790.00 | 1,790.00 | 1,735.50 | 1,754.00 | 1,752.69 | -1.82% | 1,408,255 |
| Jan 7, 2026 | 1,809.80 | 1,809.80 | 1,778.10 | 1,786.50 | 1,785.16 | -1.05% | 656,441 |
| Jan 6, 2026 | 1,775.00 | 1,831.50 | 1,775.00 | 1,805.40 | 1,804.05 | 1.86% | 1,783,196 |
| Jan 5, 2026 | 1,782.00 | 1,785.00 | 1,761.40 | 1,772.40 | 1,771.08 | -0.49% | 716,553 |
| Jan 2, 2026 | 1,728.50 | 1,789.10 | 1,718.70 | 1,781.10 | 1,779.77 | 3.31% | 1,793,036 |
| Jan 1, 2026 | 1,707.10 | 1,727.50 | 1,698.70 | 1,724.00 | 1,722.71 | 1.28% | 390,859 |
| Dec 31, 2025 | 1,702.00 | 1,712.80 | 1,688.50 | 1,702.20 | 1,700.93 | 0.04% | 707,240 |
| Dec 30, 2025 | 1,686.00 | 1,715.90 | 1,679.00 | 1,701.50 | 1,700.23 | 0.16% | 3,270,983 |
| Dec 29, 2025 | 1,697.00 | 1,700.70 | 1,680.50 | 1,698.80 | 1,697.53 | 0.05% | 1,016,727 |
| Dec 26, 2025 | 1,697.80 | 1,712.40 | 1,694.80 | 1,698.00 | 1,696.73 | 0.01% | 1,309,836 |
| Dec 24, 2025 | 1,678.50 | 1,708.10 | 1,669.40 | 1,697.80 | 1,696.53 | 1.15% | 1,861,216 |
| Dec 23, 2025 | 1,605.00 | 1,713.40 | 1,595.80 | 1,678.50 | 1,677.25 | 5.91% | 7,716,481 |
| Dec 22, 2025 | 1,648.00 | 1,648.10 | 1,554.70 | 1,584.90 | 1,583.72 | -3.83% | 5,780,153 |
| Dec 19, 2025 | 1,684.80 | 1,694.30 | 1,614.20 | 1,648.10 | 1,646.87 | -1.84% | 2,356,435 |
| Dec 18, 2025 | 1,678.80 | 1,690.40 | 1,661.10 | 1,679.00 | 1,677.75 | 0.33% | 744,184 |
| Dec 17, 2025 | 1,710.00 | 1,731.80 | 1,667.10 | 1,673.50 | 1,672.25 | -2.44% | 1,133,450 |
| Dec 16, 2025 | 1,739.00 | 1,739.40 | 1,703.00 | 1,715.40 | 1,714.12 | -1.06% | 504,325 |
| Dec 15, 2025 | 1,734.00 | 1,740.10 | 1,710.00 | 1,733.70 | 1,732.40 | -0.11% | 1,622,531 |
| Dec 12, 2025 | 1,719.40 | 1,740.40 | 1,703.80 | 1,735.60 | 1,734.30 | 0.94% | 2,309,890 |
| Dec 11, 2025 | 1,744.90 | 1,745.90 | 1,716.30 | 1,719.40 | 1,718.12 | -1.41% | 1,613,630 |
| Dec 10, 2025 | 1,725.00 | 1,757.40 | 1,721.60 | 1,744.00 | 1,742.70 | 0.74% | 1,194,602 |
| Dec 9, 2025 | 1,710.00 | 1,735.20 | 1,690.00 | 1,731.20 | 1,729.91 | 0.39% | 1,381,604 |
| Dec 8, 2025 | 1,730.00 | 1,759.80 | 1,708.90 | 1,724.40 | 1,723.11 | -0.35% | 1,060,177 |
| Dec 5, 2025 | 1,675.70 | 1,734.80 | 1,671.00 | 1,730.40 | 1,729.11 | 3.26% | 1,344,984 |
| Dec 4, 2025 | 1,666.00 | 1,678.80 | 1,651.00 | 1,675.70 | 1,674.45 | 0.41% | 1,291,711 |
| Dec 3, 2025 | 1,701.00 | 1,710.90 | 1,662.30 | 1,668.90 | 1,667.65 | -2.49% | 898,959 |
| Dec 2, 2025 | 1,715.00 | 1,739.50 | 1,704.50 | 1,711.60 | 1,710.32 | -0.77% | 638,234 |
| Dec 1, 2025 | 1,748.00 | 1,749.00 | 1,717.40 | 1,724.90 | 1,723.61 | -0.64% | 1,110,164 |
| Nov 28, 2025 | 1,722.00 | 1,749.80 | 1,714.20 | 1,736.00 | 1,734.70 | 0.66% | 963,424 |
| Nov 27, 2025 | 1,712.90 | 1,749.80 | 1,710.60 | 1,724.60 | 1,723.31 | 0.68% | 1,544,531 |
| Nov 26, 2025 | 1,688.00 | 1,725.80 | 1,686.00 | 1,712.90 | 1,711.62 | 1.63% | 908,178 |
| Nov 25, 2025 | 1,651.70 | 1,689.50 | 1,651.70 | 1,685.40 | 1,684.14 | 2.04% | 1,092,627 |
| Nov 24, 2025 | 1,658.90 | 1,698.70 | 1,647.20 | 1,651.70 | 1,650.47 | -0.48% | 2,099,027 |
| Nov 21, 2025 | 1,682.30 | 1,705.40 | 1,655.00 | 1,659.70 | 1,658.46 | -2.55% | 1,888,141 |
| Nov 20, 2025 | 1,687.30 | 1,709.00 | 1,670.20 | 1,703.20 | 1,701.93 | 1.50% | 880,665 |
| Nov 19, 2025 | 1,699.60 | 1,699.60 | 1,670.00 | 1,678.10 | 1,676.85 | -1.01% | 1,108,061 |
| Nov 18, 2025 | 1,709.00 | 1,709.00 | 1,678.60 | 1,695.30 | 1,694.03 | -0.26% | 1,069,184 |
| Nov 17, 2025 | 1,724.00 | 1,724.00 | 1,695.80 | 1,699.70 | 1,698.43 | -0.87% | 888,281 |
| Nov 14, 2025 | 1,710.60 | 1,726.90 | 1,705.10 | 1,714.60 | 1,713.32 | 0.23% | 912,397 |
| Nov 13, 2025 | 1,702.50 | 1,719.50 | 1,701.20 | 1,710.60 | 1,709.32 | -0.48% | 831,622 |
| Nov 12, 2025 | 1,743.70 | 1,757.00 | 1,710.70 | 1,718.80 | 1,717.52 | -1.32% | 1,343,153 |
| Nov 11, 2025 | 1,749.40 | 1,750.00 | 1,711.00 | 1,741.80 | 1,740.50 | -0.72% | 1,659,318 |
| Nov 10, 2025 | 1,716.80 | 1,759.00 | 1,691.90 | 1,754.40 | 1,753.09 | 2.96% | 1,647,003 |
| Nov 7, 2025 | 1,665.50 | 1,715.00 | 1,644.60 | 1,703.90 | 1,702.63 | 1.22% | 2,353,603 |
| Nov 6, 2025 | 1,744.10 | 1,751.20 | 1,653.40 | 1,683.40 | 1,682.14 | -3.58% | 2,300,974 |
| Nov 4, 2025 | 1,720.00 | 1,777.00 | 1,718.00 | 1,745.90 | 1,744.60 | 1.59% | 1,886,397 |
| Nov 3, 2025 | 1,697.90 | 1,747.40 | 1,697.90 | 1,718.50 | 1,717.22 | 1.28% | 1,170,459 |
| Oct 31, 2025 | 1,717.10 | 1,725.20 | 1,692.20 | 1,696.80 | 1,695.53 | -0.88% | 1,093,387 |
| Oct 30, 2025 | 1,719.90 | 1,723.80 | 1,700.00 | 1,711.80 | 1,710.52 | 0.08% | 654,163 |
| Oct 29, 2025 | 1,720.00 | 1,725.80 | 1,686.10 | 1,710.40 | 1,709.12 | -0.74% | 2,012,855 |
| Oct 28, 2025 | 1,732.40 | 1,743.60 | 1,711.00 | 1,723.20 | 1,721.91 | -0.53% | 2,017,814 |
| Oct 27, 2025 | 1,747.20 | 1,782.00 | 1,722.60 | 1,732.40 | 1,731.11 | -0.07% | 2,981,176 |
| Oct 24, 2025 | 1,685.00 | 1,752.70 | 1,678.10 | 1,733.60 | 1,732.30 | 2.90% | 2,128,154 |
| Oct 23, 2025 | 1,676.60 | 1,695.10 | 1,672.90 | 1,684.70 | 1,683.44 | 0.86% | 1,348,437 |
| Oct 21, 2025 | 1,685.20 | 1,686.80 | 1,665.00 | 1,670.30 | 1,669.05 | -0.18% | 132,071 |
| Oct 20, 2025 | 1,661.00 | 1,675.50 | 1,654.00 | 1,673.30 | 1,672.05 | 1.15% | 715,202 |
| Oct 17, 2025 | 1,666.90 | 1,677.50 | 1,652.00 | 1,654.30 | 1,653.06 | -0.83% | 654,858 |
| Oct 16, 2025 | 1,698.00 | 1,700.10 | 1,653.20 | 1,668.10 | 1,666.85 | -1.78% | 3,202,080 |
| Oct 15, 2025 | 1,649.00 | 1,708.00 | 1,648.10 | 1,698.40 | 1,697.13 | 3.20% | 2,004,535 |
| Oct 14, 2025 | 1,652.10 | 1,673.00 | 1,639.00 | 1,645.70 | 1,644.47 | -0.09% | 1,887,000 |