Cholamandalam Investment and Finance Company Limited (CHOLAFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,434.00 | 1,435.25 | 1,408.55 | 1,422.70 | 1,422.70 | 30,188 |
| 27 June 2024 | 1,429.00 | 1,445.90 | 1,414.75 | 1,442.10 | 1,442.10 | 10,758 |
| 26 June 2024 | 1,428.00 | 1,448.50 | 1,421.25 | 1,429.85 | 1,429.85 | 15,679 |
| 25 June 2024 | 1,449.75 | 1,449.75 | 1,405.35 | 1,432.30 | 1,432.30 | 20,598 |
| 24 June 2024 | 1,417.00 | 1,441.00 | 1,387.25 | 1,434.50 | 1,434.50 | 16,566 |
| 21 June 2024 | 1,435.60 | 1,444.80 | 1,395.20 | 1,400.45 | 1,400.45 | 16,556 |
| 20 June 2024 | 1,448.65 | 1,450.35 | 1,425.00 | 1,438.35 | 1,438.35 | 28,577 |
| 19 June 2024 | 1,465.35 | 1,475.95 | 1,438.85 | 1,450.80 | 1,450.80 | 34,357 |
| 18 June 2024 | 1,450.75 | 1,459.95 | 1,433.95 | 1,455.30 | 1,455.30 | 10,379 |
| 14 June 2024 | 1,436.95 | 1,455.30 | 1,430.50 | 1,445.80 | 1,445.80 | 68,832 |
| 13 June 2024 | 1,379.45 | 1,440.55 | 1,370.00 | 1,436.70 | 1,436.70 | 109,871 |
| 12 June 2024 | 1,349.40 | 1,369.00 | 1,328.15 | 1,358.70 | 1,358.70 | 14,152 |
| 11 June 2024 | 1,358.80 | 1,359.00 | 1,328.00 | 1,331.55 | 1,331.55 | 11,637 |
| 10 June 2024 | 1,349.00 | 1,368.80 | 1,334.30 | 1,358.30 | 1,358.30 | 33,909 |
| 07 June 2024 | 1,350.00 | 1,350.00 | 1,325.15 | 1,339.15 | 1,339.15 | 13,749 |
| 06 June 2024 | 1,298.95 | 1,344.00 | 1,285.00 | 1,334.30 | 1,334.30 | 62,773 |
| 05 June 2024 | 1,230.90 | 1,299.15 | 1,222.00 | 1,289.65 | 1,289.65 | 12,646 |
| 04 June 2024 | 1,288.20 | 1,308.00 | 1,199.95 | 1,229.10 | 1,229.10 | 47,536 |
| 03 June 2024 | 1,266.05 | 1,295.00 | 1,264.35 | 1,288.15 | 1,288.15 | 20,451 |
| 31 May 2024 | 1,214.55 | 1,255.30 | 1,214.55 | 1,239.95 | 1,239.95 | 25,562 |
| 30 May 2024 | 1,240.35 | 1,245.60 | 1,205.55 | 1,213.15 | 1,213.15 | 19,257 |
| 29 May 2024 | 1,259.95 | 1,269.00 | 1,236.00 | 1,241.45 | 1,241.45 | 10,894 |
| 28 May 2024 | 1,275.00 | 1,275.00 | 1,251.00 | 1,258.50 | 1,258.50 | 22,674 |
| 27 May 2024 | 1,255.55 | 1,274.40 | 1,255.55 | 1,271.80 | 1,271.80 | 34,784 |
| 24 May 2024 | 1,255.35 | 1,271.65 | 1,245.10 | 1,260.50 | 1,260.50 | 22,159 |
| 23 May 2024 | 1,276.00 | 1,280.90 | 1,261.85 | 1,278.95 | 1,278.95 | 13,474 |
| 22 May 2024 | 1,297.50 | 1,305.55 | 1,265.00 | 1,272.25 | 1,272.25 | 11,131 |
| 21 May 2024 | 1,280.05 | 1,308.00 | 1,277.00 | 1,291.75 | 1,291.75 | 21,594 |
| 17 May 2024 | 1,284.95 | 1,292.35 | 1,248.65 | 1,285.00 | 1,285.00 | 13,843 |
| 16 May 2024 | 1,247.70 | 1,271.45 | 1,232.70 | 1,261.65 | 1,261.65 | 38,498 |
| 15 May 2024 | 1,253.05 | 1,259.95 | 1,223.85 | 1,230.95 | 1,230.95 | 26,844 |
| 14 May 2024 | 1,286.05 | 1,289.65 | 1,244.15 | 1,252.60 | 1,252.60 | 14,662 |
| 13 May 2024 | 1,278.45 | 1,302.00 | 1,246.85 | 1,282.25 | 1,282.25 | 36,075 |
| 10 May 2024 | 1,231.25 | 1,279.00 | 1,225.05 | 1,268.80 | 1,268.80 | 65,360 |
| 09 May 2024 | 1,268.30 | 1,268.30 | 1,216.10 | 1,222.00 | 1,222.00 | 21,411 |
| 08 May 2024 | 1,299.95 | 1,306.95 | 1,259.50 | 1,264.60 | 1,264.60 | 41,779 |
| 07 May 2024 | 1,326.80 | 1,329.95 | 1,288.40 | 1,305.95 | 1,305.95 | 12,373 |
| 06 May 2024 | 1,312.05 | 1,349.00 | 1,300.00 | 1,325.70 | 1,325.70 | 39,286 |
| 03 May 2024 | 1,311.05 | 1,352.90 | 1,301.05 | 1,309.25 | 1,309.25 | 131,206 |
| 02 May 2024 | 1,202.00 | 1,309.00 | 1,202.00 | 1,301.60 | 1,301.60 | 382,257 |
| 30 Apr 2024 | 1,176.95 | 1,212.00 | 1,173.65 | 1,194.00 | 1,194.00 | 62,983 |
| 29 Apr 2024 | 1,166.70 | 1,175.00 | 1,160.70 | 1,170.95 | 1,170.95 | 17,537 |
| 26 Apr 2024 | 1,161.90 | 1,184.00 | 1,150.80 | 1,172.20 | 1,172.20 | 12,150 |
| 25 Apr 2024 | 1,153.05 | 1,167.25 | 1,146.40 | 1,154.60 | 1,154.60 | 19,724 |
| 24 Apr 2024 | 1,151.70 | 1,180.25 | 1,145.65 | 1,169.15 | 1,169.15 | 7,951 |
| 23 Apr 2024 | 1,140.75 | 1,154.00 | 1,133.95 | 1,143.20 | 1,143.20 | 19,299 |
| 22 Apr 2024 | 1,139.55 | 1,150.00 | 1,125.25 | 1,141.10 | 1,141.10 | 21,632 |
| 19 Apr 2024 | 1,109.40 | 1,131.00 | 1,099.05 | 1,128.35 | 1,128.35 | 16,802 |
| 18 Apr 2024 | 1,141.65 | 1,142.65 | 1,115.00 | 1,120.50 | 1,120.50 | 8,086 |
| 16 Apr 2024 | 1,155.10 | 1,162.45 | 1,127.00 | 1,129.20 | 1,129.20 | 13,153 |
| 15 Apr 2024 | 1,105.05 | 1,179.90 | 1,105.05 | 1,161.55 | 1,161.55 | 13,031 |
| 12 Apr 2024 | 1,194.00 | 1,199.10 | 1,175.00 | 1,177.25 | 1,177.25 | 10,063 |
| 10 Apr 2024 | 1,218.95 | 1,221.50 | 1,188.00 | 1,191.25 | 1,191.25 | 19,983 |
| 09 Apr 2024 | 1,215.35 | 1,222.95 | 1,202.35 | 1,210.00 | 1,210.00 | 9,390 |
| 08 Apr 2024 | 1,241.15 | 1,241.15 | 1,200.95 | 1,202.80 | 1,202.80 | 20,264 |
| 05 Apr 2024 | 1,190.00 | 1,219.90 | 1,186.95 | 1,216.80 | 1,216.80 | 28,763 |
| 04 Apr 2024 | 1,203.45 | 1,215.60 | 1,195.00 | 1,197.00 | 1,197.00 | 20,172 |
| 03 Apr 2024 | 1,191.30 | 1,203.90 | 1,178.70 | 1,193.95 | 1,193.95 | 10,015 |
| 02 Apr 2024 | 1,189.15 | 1,201.40 | 1,183.40 | 1,195.50 | 1,195.50 | 52,304 |
| 01 Apr 2024 | 1,163.25 | 1,190.00 | 1,162.00 | 1,186.00 | 1,186.00 | 51,288 |
| 28 Mar 2024 | 1,131.55 | 1,168.25 | 1,131.35 | 1,156.60 | 1,156.60 | 38,164 |
| 27 Mar 2024 | 1,116.70 | 1,132.00 | 1,112.85 | 1,128.75 | 1,128.75 | 33,444 |
| 26 Mar 2024 | 1,083.75 | 1,130.95 | 1,080.10 | 1,115.30 | 1,115.30 | 38,544 |
| 22 Mar 2024 | 1,077.70 | 1,092.90 | 1,066.25 | 1,088.95 | 1,088.95 | 29,865 |
| 21 Mar 2024 | 1,059.45 | 1,080.65 | 1,048.00 | 1,074.70 | 1,074.70 | 18,199 |
| 20 Mar 2024 | 1,049.25 | 1,050.25 | 1,027.30 | 1,044.10 | 1,044.10 | 7,538 |
| 19 Mar 2024 | 1,055.00 | 1,056.00 | 1,040.85 | 1,043.70 | 1,043.70 | 19,507 |
| 18 Mar 2024 | 1,068.80 | 1,070.00 | 1,052.00 | 1,057.15 | 1,057.15 | 25,359 |
| 15 Mar 2024 | 1,080.45 | 1,080.45 | 1,057.45 | 1,068.35 | 1,068.35 | 29,882 |
| 14 Mar 2024 | 1,049.05 | 1,075.90 | 1,035.00 | 1,070.75 | 1,070.75 | 20,572 |
| 13 Mar 2024 | 1,075.60 | 1,075.60 | 1,037.00 | 1,048.00 | 1,048.00 | 17,258 |
| 12 Mar 2024 | 1,093.55 | 1,096.05 | 1,060.00 | 1,065.05 | 1,065.05 | 38,579 |
| 11 Mar 2024 | 1,091.00 | 1,107.75 | 1,088.05 | 1,094.95 | 1,094.95 | 65,094 |
| 07 Mar 2024 | 1,040.00 | 1,089.10 | 1,039.00 | 1,083.80 | 1,083.80 | 136,409 |
| 06 Mar 2024 | 1,040.00 | 1,053.80 | 1,011.50 | 1,019.95 | 1,019.95 | 28,691 |
| 05 Mar 2024 | 1,073.25 | 1,094.00 | 1,042.80 | 1,046.20 | 1,046.20 | 443,868 |
| 04 Mar 2024 | 1,080.15 | 1,094.70 | 1,071.30 | 1,074.45 | 1,074.45 | 40,871 |
| 01 Mar 2024 | 1,093.00 | 1,099.60 | 1,080.15 | 1,095.60 | 1,095.60 | 143,224 |
| 29 Feb 2024 | 1,079.95 | 1,094.55 | 1,062.60 | 1,089.00 | 1,089.00 | 13,915 |
| 28 Feb 2024 | 1,112.95 | 1,113.00 | 1,061.40 | 1,069.20 | 1,069.20 | 15,596 |
| 27 Feb 2024 | 1,107.85 | 1,126.75 | 1,085.85 | 1,098.20 | 1,098.20 | 52,428 |
| 26 Feb 2024 | 1,100.55 | 1,114.20 | 1,095.80 | 1,111.25 | 1,111.25 | 14,270 |
| 23 Feb 2024 | 1,083.75 | 1,109.50 | 1,080.00 | 1,104.80 | 1,104.80 | 219,148 |
| 22 Feb 2024 | 1,083.75 | 1,096.10 | 1,068.00 | 1,081.60 | 1,081.60 | 25,614 |
| 21 Feb 2024 | 1,098.75 | 1,110.20 | 1,080.95 | 1,085.40 | 1,085.40 | 21,590 |
| 20 Feb 2024 | 1,129.55 | 1,129.55 | 1,091.10 | 1,099.80 | 1,099.80 | 79,246 |
| 19 Feb 2024 | 1,159.85 | 1,159.85 | 1,129.00 | 1,132.45 | 1,132.45 | 27,502 |
| 16 Feb 2024 | 1,125.15 | 1,145.50 | 1,124.00 | 1,143.70 | 1,143.70 | 18,910 |
| 15 Feb 2024 | 1,134.25 | 1,151.00 | 1,121.50 | 1,124.10 | 1,124.10 | 47,454 |
| 14 Feb 2024 | 1,138.15 | 1,138.15 | 1,109.35 | 1,125.45 | 1,125.45 | 229,060 |
| 13 Feb 2024 | 1,101.45 | 1,149.95 | 1,101.45 | 1,142.20 | 1,142.20 | 56,624 |
| 12 Feb 2024 | 1,123.15 | 1,132.45 | 1,098.35 | 1,101.20 | 1,101.20 | 31,378 |
| 09 Feb 2024 | 1,141.65 | 1,141.65 | 1,101.00 | 1,122.35 | 1,122.35 | 48,103 |
| 08 Feb 2024 | 1,160.00 | 1,160.15 | 1,116.60 | 1,133.60 | 1,133.60 | 27,894 |
| 07 Feb 2024 | 1,181.40 | 1,181.40 | 1,148.00 | 1,159.65 | 1,159.65 | 26,275 |
| 07 Feb 2024 | 1.3 Dividend | |||||
| 06 Feb 2024 | 1,142.15 | 1,163.90 | 1,127.90 | 1,155.35 | 1,154.05 | 42,726 |
| 05 Feb 2024 | 1,161.95 | 1,173.85 | 1,130.75 | 1,136.50 | 1,135.22 | 79,247 |
| 02 Feb 2024 | 1,148.55 | 1,175.90 | 1,145.00 | 1,160.95 | 1,159.64 | 44,361 |
| 01 Feb 2024 | 1,186.15 | 1,190.00 | 1,134.05 | 1,146.70 | 1,145.41 | 74,056 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.