Cholamandalam Investment and Finance Company Limited (NSE:CHOLAFIN)
India
· Delayed Price · Currency is INR 1,730.40
+54.70 (3.26%)
At close: Dec 5, 2025
NSE:CHOLAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,675.70 | 1,734.80 | 1,671.00 | 1,730.40 | 1,730.40 | 3.26% | 1,344,984 |
| Dec 4, 2025 | 1,666.00 | 1,678.80 | 1,651.00 | 1,675.70 | 1,675.70 | 0.41% | 1,291,711 |
| Dec 3, 2025 | 1,701.00 | 1,710.90 | 1,662.30 | 1,668.90 | 1,668.90 | -2.49% | 898,959 |
| Dec 2, 2025 | 1,715.00 | 1,739.50 | 1,704.50 | 1,711.60 | 1,711.60 | -0.77% | 638,234 |
| Dec 1, 2025 | 1,748.00 | 1,749.00 | 1,717.40 | 1,724.90 | 1,724.90 | -0.64% | 1,110,164 |
| Nov 28, 2025 | 1,722.00 | 1,749.80 | 1,714.20 | 1,736.00 | 1,736.00 | 0.66% | 963,424 |
| Nov 27, 2025 | 1,712.90 | 1,749.80 | 1,710.60 | 1,724.60 | 1,724.60 | 0.68% | 1,544,531 |
| Nov 26, 2025 | 1,688.00 | 1,725.80 | 1,686.00 | 1,712.90 | 1,712.90 | 1.63% | 908,178 |
| Nov 25, 2025 | 1,651.70 | 1,689.50 | 1,651.70 | 1,685.40 | 1,685.40 | 2.04% | 1,092,627 |
| Nov 24, 2025 | 1,658.90 | 1,698.70 | 1,647.20 | 1,651.70 | 1,651.70 | -0.48% | 2,099,027 |
| Nov 21, 2025 | 1,682.30 | 1,705.40 | 1,655.00 | 1,659.70 | 1,659.70 | -2.55% | 1,888,141 |
| Nov 20, 2025 | 1,687.30 | 1,709.00 | 1,670.20 | 1,703.20 | 1,703.20 | 1.50% | 880,665 |
| Nov 19, 2025 | 1,699.60 | 1,699.60 | 1,670.00 | 1,678.10 | 1,678.10 | -1.01% | 1,108,061 |
| Nov 18, 2025 | 1,709.00 | 1,709.00 | 1,678.60 | 1,695.30 | 1,695.30 | -0.26% | 1,069,184 |
| Nov 17, 2025 | 1,724.00 | 1,724.00 | 1,695.80 | 1,699.70 | 1,699.70 | -0.87% | 888,281 |
| Nov 14, 2025 | 1,710.60 | 1,726.90 | 1,705.10 | 1,714.60 | 1,714.60 | 0.23% | 912,397 |
| Nov 13, 2025 | 1,702.50 | 1,719.50 | 1,701.20 | 1,710.60 | 1,710.60 | -0.48% | 831,622 |
| Nov 12, 2025 | 1,743.70 | 1,757.00 | 1,710.70 | 1,718.80 | 1,718.80 | -1.32% | 1,343,153 |
| Nov 11, 2025 | 1,749.40 | 1,750.00 | 1,711.00 | 1,741.80 | 1,741.80 | -0.72% | 1,659,318 |
| Nov 10, 2025 | 1,716.80 | 1,759.00 | 1,691.90 | 1,754.40 | 1,754.40 | 2.96% | 1,647,003 |
| Nov 7, 2025 | 1,665.50 | 1,715.00 | 1,644.60 | 1,703.90 | 1,703.90 | 1.22% | 2,353,603 |
| Nov 6, 2025 | 1,744.10 | 1,751.20 | 1,653.40 | 1,683.40 | 1,683.40 | -3.58% | 2,300,974 |
| Nov 4, 2025 | 1,720.00 | 1,777.00 | 1,718.00 | 1,745.90 | 1,745.90 | 1.59% | 1,886,397 |
| Nov 3, 2025 | 1,697.90 | 1,747.40 | 1,697.90 | 1,718.50 | 1,718.50 | 1.28% | 1,170,459 |
| Oct 31, 2025 | 1,717.10 | 1,725.20 | 1,692.20 | 1,696.80 | 1,696.80 | -0.88% | 1,093,387 |
| Oct 30, 2025 | 1,719.90 | 1,723.80 | 1,700.00 | 1,711.80 | 1,711.80 | 0.08% | 654,163 |
| Oct 29, 2025 | 1,720.00 | 1,725.80 | 1,686.10 | 1,710.40 | 1,710.40 | -0.74% | 2,012,855 |
| Oct 28, 2025 | 1,732.40 | 1,743.60 | 1,711.00 | 1,723.20 | 1,723.20 | -0.53% | 2,017,814 |
| Oct 27, 2025 | 1,747.20 | 1,782.00 | 1,722.60 | 1,732.40 | 1,732.40 | -0.07% | 2,981,176 |
| Oct 24, 2025 | 1,685.00 | 1,752.70 | 1,678.10 | 1,733.60 | 1,733.60 | 2.90% | 2,128,154 |
| Oct 23, 2025 | 1,676.60 | 1,695.10 | 1,672.90 | 1,684.70 | 1,684.70 | 0.86% | 1,348,437 |
| Oct 21, 2025 | 1,685.20 | 1,686.80 | 1,665.00 | 1,670.30 | 1,670.30 | -0.18% | 132,071 |
| Oct 20, 2025 | 1,661.00 | 1,675.50 | 1,654.00 | 1,673.30 | 1,673.30 | 1.15% | 715,202 |
| Oct 17, 2025 | 1,666.90 | 1,677.50 | 1,652.00 | 1,654.30 | 1,654.30 | -0.83% | 654,858 |
| Oct 16, 2025 | 1,698.00 | 1,700.10 | 1,653.20 | 1,668.10 | 1,668.10 | -1.78% | 3,202,080 |
| Oct 15, 2025 | 1,649.00 | 1,708.00 | 1,648.10 | 1,698.40 | 1,698.40 | 3.20% | 2,004,535 |
| Oct 14, 2025 | 1,652.10 | 1,673.00 | 1,639.00 | 1,645.70 | 1,645.70 | -0.09% | 1,887,000 |
| Oct 13, 2025 | 1,614.00 | 1,652.60 | 1,609.10 | 1,647.20 | 1,647.20 | 2.04% | 1,392,973 |
| Oct 10, 2025 | 1,623.90 | 1,630.90 | 1,609.70 | 1,614.20 | 1,614.20 | -0.44% | 451,903 |
| Oct 9, 2025 | 1,607.50 | 1,625.00 | 1,596.40 | 1,621.40 | 1,621.40 | 0.88% | 1,404,177 |
| Oct 8, 2025 | 1,620.00 | 1,629.90 | 1,602.20 | 1,607.30 | 1,607.30 | -1.49% | 885,008 |
| Oct 7, 2025 | 1,634.10 | 1,640.00 | 1,609.00 | 1,631.60 | 1,631.60 | -0.15% | 1,722,326 |
| Oct 6, 2025 | 1,571.10 | 1,665.00 | 1,570.50 | 1,634.10 | 1,634.10 | 4.02% | 1,859,040 |
| Oct 3, 2025 | 1,607.80 | 1,607.80 | 1,557.80 | 1,570.90 | 1,570.90 | -2.14% | 1,515,769 |
| Oct 1, 2025 | 1,597.10 | 1,619.50 | 1,577.60 | 1,605.30 | 1,605.30 | -0.34% | 2,199,531 |
| Sep 30, 2025 | 1,576.30 | 1,624.00 | 1,576.30 | 1,610.80 | 1,610.80 | 1.20% | 2,707,464 |
| Sep 29, 2025 | 1,574.00 | 1,597.90 | 1,566.70 | 1,591.70 | 1,591.70 | 1.39% | 1,415,978 |
| Sep 26, 2025 | 1,595.00 | 1,595.00 | 1,562.00 | 1,569.90 | 1,569.90 | -1.44% | 1,273,246 |
| Sep 25, 2025 | 1,627.00 | 1,634.20 | 1,586.70 | 1,592.80 | 1,592.80 | -2.29% | 1,350,066 |
| Sep 24, 2025 | 1,611.00 | 1,640.00 | 1,611.00 | 1,630.20 | 1,630.20 | 0.39% | 1,640,747 |
| Sep 23, 2025 | 1,629.90 | 1,643.70 | 1,610.10 | 1,623.80 | 1,623.80 | -0.38% | 1,724,892 |
| Sep 22, 2025 | 1,586.50 | 1,644.20 | 1,586.50 | 1,630.00 | 1,630.00 | 2.46% | 2,983,892 |
| Sep 19, 2025 | 1,568.50 | 1,601.30 | 1,563.30 | 1,590.90 | 1,590.90 | 0.27% | 2,436,924 |
| Sep 18, 2025 | 1,575.00 | 1,592.90 | 1,568.10 | 1,586.60 | 1,586.60 | 0.84% | 1,022,359 |
| Sep 17, 2025 | 1,575.30 | 1,589.90 | 1,569.20 | 1,573.40 | 1,573.40 | -0.61% | 1,113,217 |
| Sep 16, 2025 | 1,520.70 | 1,588.20 | 1,515.60 | 1,583.10 | 1,583.10 | 4.31% | 3,343,241 |
| Sep 15, 2025 | 1,510.70 | 1,522.00 | 1,505.10 | 1,517.70 | 1,517.70 | 0.36% | 844,483 |
| Sep 12, 2025 | 1,505.00 | 1,520.00 | 1,491.20 | 1,512.30 | 1,512.30 | 1.11% | 466,301 |
| Sep 11, 2025 | 1,522.00 | 1,530.20 | 1,490.50 | 1,495.70 | 1,495.70 | -1.75% | 1,286,327 |
| Sep 10, 2025 | 1,507.10 | 1,528.40 | 1,507.00 | 1,522.40 | 1,522.40 | 1.02% | 847,153 |
| Sep 9, 2025 | 1,499.90 | 1,524.70 | 1,495.60 | 1,507.10 | 1,507.10 | 0.88% | 854,933 |
| Sep 8, 2025 | 1,498.80 | 1,514.00 | 1,481.70 | 1,494.00 | 1,494.00 | 0.21% | 869,279 |
| Sep 5, 2025 | 1,471.90 | 1,495.70 | 1,457.00 | 1,490.90 | 1,490.90 | 2.03% | 1,103,269 |
| Sep 4, 2025 | 1,475.00 | 1,486.70 | 1,447.50 | 1,461.20 | 1,461.20 | 1.49% | 1,738,436 |
| Sep 3, 2025 | 1,432.90 | 1,445.00 | 1,424.20 | 1,439.80 | 1,439.80 | 0.59% | 989,265 |
| Sep 2, 2025 | 1,454.90 | 1,458.50 | 1,428.70 | 1,431.40 | 1,431.40 | -1.54% | 1,087,452 |
| Sep 1, 2025 | 1,419.40 | 1,455.40 | 1,412.30 | 1,453.80 | 1,453.80 | 2.33% | 909,205 |
| Aug 29, 2025 | 1,439.00 | 1,452.30 | 1,418.00 | 1,420.70 | 1,420.70 | -1.33% | 871,127 |
| Aug 28, 2025 | 1,464.20 | 1,468.50 | 1,435.90 | 1,439.80 | 1,439.80 | -2.47% | 1,548,977 |
| Aug 26, 2025 | 1,510.60 | 1,518.30 | 1,470.10 | 1,476.20 | 1,476.20 | -2.20% | 2,035,044 |
| Aug 25, 2025 | 1,524.90 | 1,530.00 | 1,504.20 | 1,509.40 | 1,509.40 | -0.96% | 701,737 |
| Aug 22, 2025 | 1,515.00 | 1,527.00 | 1,511.30 | 1,524.10 | 1,524.10 | 0.38% | 559,123 |
| Aug 21, 2025 | 1,525.90 | 1,527.70 | 1,513.70 | 1,518.30 | 1,518.30 | -0.30% | 728,673 |
| Aug 20, 2025 | 1,527.80 | 1,536.30 | 1,508.50 | 1,522.90 | 1,522.90 | -0.33% | 1,272,429 |
| Aug 19, 2025 | 1,522.60 | 1,529.90 | 1,503.00 | 1,527.90 | 1,527.90 | 0.35% | 953,552 |
| Aug 18, 2025 | 1,500.00 | 1,533.40 | 1,495.80 | 1,522.60 | 1,522.60 | 4.18% | 1,354,862 |
| Aug 14, 2025 | 1,459.10 | 1,474.80 | 1,449.20 | 1,461.50 | 1,461.50 | 0.07% | 1,612,053 |
| Aug 13, 2025 | 1,457.00 | 1,474.70 | 1,454.60 | 1,460.50 | 1,460.50 | 0.68% | 672,021 |
| Aug 12, 2025 | 1,485.00 | 1,485.00 | 1,445.50 | 1,450.70 | 1,450.70 | -2.18% | 755,391 |
| Aug 11, 2025 | 1,452.00 | 1,493.60 | 1,448.00 | 1,483.00 | 1,483.00 | 2.20% | 842,409 |
| Aug 8, 2025 | 1,493.90 | 1,499.80 | 1,450.00 | 1,451.10 | 1,451.10 | -2.48% | 840,293 |
| Aug 7, 2025 | 1,440.00 | 1,491.00 | 1,440.00 | 1,488.00 | 1,488.00 | 2.28% | 1,097,782 |
| Aug 6, 2025 | 1,472.00 | 1,480.70 | 1,438.90 | 1,454.90 | 1,454.90 | -1.17% | 2,136,451 |
| Aug 5, 2025 | 1,475.40 | 1,481.60 | 1,456.50 | 1,472.10 | 1,472.10 | - | 1,537,683 |
| Aug 4, 2025 | 1,422.80 | 1,477.00 | 1,422.80 | 1,472.10 | 1,472.10 | 3.49% | 1,765,076 |
| Aug 1, 2025 | 1,442.50 | 1,481.90 | 1,404.00 | 1,422.50 | 1,422.50 | -1.43% | 4,717,925 |
| Jul 31, 2025 | 1,465.00 | 1,469.00 | 1,426.70 | 1,443.20 | 1,443.20 | -2.36% | 6,484,530 |
| Jul 30, 2025 | 1,498.50 | 1,499.00 | 1,472.00 | 1,478.10 | 1,478.10 | -0.45% | 738,799 |
| Jul 29, 2025 | 1,478.00 | 1,502.80 | 1,464.00 | 1,484.80 | 1,484.80 | -0.37% | 1,288,099 |
| Jul 28, 2025 | 1,488.00 | 1,506.40 | 1,485.80 | 1,490.30 | 1,490.30 | -0.90% | 1,228,097 |
| Jul 25, 2025 | 1,520.00 | 1,520.00 | 1,465.70 | 1,503.80 | 1,503.80 | -3.07% | 4,161,435 |
| Jul 24, 2025 | 1,558.00 | 1,564.10 | 1,544.10 | 1,551.40 | 1,551.40 | -0.30% | 2,287,825 |
| Jul 23, 2025 | 1,550.00 | 1,565.90 | 1,546.10 | 1,556.10 | 1,555.40 | -0.59% | 790,498 |
| Jul 22, 2025 | 1,585.00 | 1,587.80 | 1,556.10 | 1,565.40 | 1,564.70 | -0.53% | 731,619 |
| Jul 21, 2025 | 1,554.00 | 1,578.60 | 1,518.10 | 1,573.80 | 1,573.09 | 1.24% | 1,632,384 |
| Jul 18, 2025 | 1,563.00 | 1,571.40 | 1,550.00 | 1,554.60 | 1,553.90 | -0.62% | 1,194,869 |
| Jul 17, 2025 | 1,563.00 | 1,570.60 | 1,550.00 | 1,564.30 | 1,563.60 | 0.34% | 912,552 |
| Jul 16, 2025 | 1,539.40 | 1,568.00 | 1,489.60 | 1,559.00 | 1,558.30 | 0.13% | 3,694,875 |
| Jul 15, 2025 | 1,542.70 | 1,561.00 | 1,519.00 | 1,557.00 | 1,556.30 | 1.87% | 2,169,391 |
| Jul 14, 2025 | 1,533.00 | 1,547.70 | 1,520.50 | 1,528.40 | 1,527.71 | -0.27% | 1,189,763 |