Cholamandalam Investment and Finance Company Limited (CHOLAFIN.NS)
NSE - NSE 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 | 1,432.75 | 1,439.40 | 1,409.35 | 1,423.50 | 1,423.50 | 1,498,054 |
| 27 June 2024 | 1,436.00 | 1,447.00 | 1,414.15 | 1,438.10 | 1,438.10 | 691,354 |
| 26 June 2024 | 1,428.25 | 1,448.00 | 1,420.90 | 1,430.25 | 1,430.25 | 693,449 |
| 25 June 2024 | 1,442.50 | 1,447.15 | 1,405.70 | 1,431.35 | 1,431.35 | 1,361,328 |
| 24 June 2024 | 1,404.00 | 1,441.65 | 1,386.35 | 1,434.75 | 1,434.75 | 925,196 |
| 21 June 2024 | 1,438.70 | 1,448.00 | 1,393.80 | 1,401.55 | 1,401.55 | 1,345,648 |
| 20 June 2024 | 1,453.00 | 1,453.00 | 1,425.50 | 1,438.70 | 1,438.70 | 1,128,520 |
| 19 June 2024 | 1,461.00 | 1,476.20 | 1,439.50 | 1,450.65 | 1,450.65 | 1,474,026 |
| 18 June 2024 | 1,447.05 | 1,459.00 | 1,434.60 | 1,454.15 | 1,454.15 | 1,278,612 |
| 14 June 2024 | 1,435.00 | 1,455.85 | 1,431.05 | 1,447.00 | 1,447.00 | 1,636,769 |
| 13 June 2024 | 1,374.00 | 1,439.95 | 1,365.80 | 1,436.10 | 1,436.10 | 4,792,044 |
| 12 June 2024 | 1,344.70 | 1,369.20 | 1,328.95 | 1,359.05 | 1,359.05 | 1,060,279 |
| 11 June 2024 | 1,360.95 | 1,360.95 | 1,326.65 | 1,332.30 | 1,332.30 | 1,135,533 |
| 10 June 2024 | 1,343.00 | 1,369.00 | 1,335.30 | 1,359.95 | 1,359.95 | 1,022,484 |
| 07 June 2024 | 1,350.00 | 1,351.00 | 1,325.30 | 1,337.85 | 1,337.85 | 1,065,686 |
| 06 June 2024 | 1,288.40 | 1,344.00 | 1,283.85 | 1,335.70 | 1,335.70 | 1,742,305 |
| 05 June 2024 | 1,220.00 | 1,299.60 | 1,219.80 | 1,288.50 | 1,288.50 | 1,309,669 |
| 04 June 2024 | 1,300.00 | 1,308.40 | 1,197.60 | 1,231.40 | 1,231.40 | 3,974,437 |
| 03 June 2024 | 1,270.00 | 1,294.95 | 1,263.85 | 1,288.65 | 1,288.65 | 1,873,865 |
| 31 May 2024 | 1,214.60 | 1,255.80 | 1,214.60 | 1,241.10 | 1,241.10 | 2,733,548 |
| 30 May 2024 | 1,237.50 | 1,246.00 | 1,205.55 | 1,212.85 | 1,212.85 | 902,176 |
| 29 May 2024 | 1,254.05 | 1,269.80 | 1,235.00 | 1,240.40 | 1,240.40 | 959,457 |
| 28 May 2024 | 1,271.20 | 1,272.65 | 1,251.50 | 1,259.70 | 1,259.70 | 1,064,850 |
| 27 May 2024 | 1,261.95 | 1,274.95 | 1,258.00 | 1,270.00 | 1,270.00 | 1,089,494 |
| 24 May 2024 | 1,265.00 | 1,272.60 | 1,245.00 | 1,260.95 | 1,260.95 | 1,341,766 |
| 23 May 2024 | 1,275.00 | 1,282.10 | 1,262.30 | 1,279.25 | 1,279.25 | 462,881 |
| 22 May 2024 | 1,298.85 | 1,304.95 | 1,263.70 | 1,269.75 | 1,269.75 | 730,897 |
| 21 May 2024 | 1,285.30 | 1,308.70 | 1,276.00 | 1,292.45 | 1,292.45 | 1,610,011 |
| 17 May 2024 | 1,265.90 | 1,292.45 | 1,248.85 | 1,285.00 | 1,285.00 | 857,080 |
| 16 May 2024 | 1,243.70 | 1,271.95 | 1,231.55 | 1,262.00 | 1,262.00 | 1,689,316 |
| 15 May 2024 | 1,255.00 | 1,259.35 | 1,224.00 | 1,231.35 | 1,231.35 | 1,299,166 |
| 14 May 2024 | 1,282.25 | 1,290.00 | 1,243.20 | 1,252.05 | 1,252.05 | 1,216,177 |
| 13 May 2024 | 1,279.80 | 1,302.00 | 1,242.15 | 1,282.60 | 1,282.60 | 1,639,556 |
| 10 May 2024 | 1,234.95 | 1,279.15 | 1,224.65 | 1,272.65 | 1,272.65 | 2,686,766 |
| 09 May 2024 | 1,270.00 | 1,273.95 | 1,216.40 | 1,222.50 | 1,222.50 | 1,159,750 |
| 08 May 2024 | 1,296.10 | 1,306.65 | 1,258.60 | 1,263.95 | 1,263.95 | 2,129,305 |
| 07 May 2024 | 1,326.00 | 1,331.05 | 1,288.60 | 1,306.35 | 1,306.35 | 1,559,158 |
| 06 May 2024 | 1,315.00 | 1,349.90 | 1,300.00 | 1,326.00 | 1,326.00 | 1,372,751 |
| 03 May 2024 | 1,312.80 | 1,352.60 | 1,301.25 | 1,309.70 | 1,309.70 | 3,478,644 |
| 02 May 2024 | 1,206.00 | 1,309.80 | 1,206.00 | 1,301.60 | 1,301.60 | 7,345,047 |
| 30 Apr 2024 | 1,180.00 | 1,212.80 | 1,173.00 | 1,193.30 | 1,193.30 | 1,816,728 |
| 29 Apr 2024 | 1,173.00 | 1,176.05 | 1,161.15 | 1,170.90 | 1,170.90 | 599,436 |
| 26 Apr 2024 | 1,164.90 | 1,184.70 | 1,150.45 | 1,171.70 | 1,171.70 | 1,064,592 |
| 25 Apr 2024 | 1,159.00 | 1,170.00 | 1,147.25 | 1,155.35 | 1,155.35 | 766,072 |
| 24 Apr 2024 | 1,148.05 | 1,181.25 | 1,144.70 | 1,168.80 | 1,168.80 | 929,917 |
| 23 Apr 2024 | 1,143.95 | 1,159.90 | 1,135.00 | 1,143.25 | 1,143.25 | 596,378 |
| 22 Apr 2024 | 1,139.00 | 1,150.40 | 1,125.50 | 1,140.00 | 1,140.00 | 1,111,419 |
| 19 Apr 2024 | 1,114.75 | 1,132.55 | 1,100.50 | 1,128.15 | 1,128.15 | 621,126 |
| 18 Apr 2024 | 1,139.00 | 1,144.95 | 1,114.80 | 1,118.80 | 1,118.80 | 833,424 |
| 16 Apr 2024 | 1,153.00 | 1,161.70 | 1,126.20 | 1,130.00 | 1,130.00 | 1,235,759 |
| 15 Apr 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,161.70 | 1,161.70 | 808,218 |
| 12 Apr 2024 | 1,191.05 | 1,199.55 | 1,174.10 | 1,177.60 | 1,177.60 | 564,886 |
| 10 Apr 2024 | 1,215.10 | 1,222.20 | 1,187.05 | 1,191.80 | 1,191.80 | 575,759 |
| 09 Apr 2024 | 1,215.10 | 1,223.70 | 1,198.30 | 1,210.10 | 1,210.10 | 956,608 |
| 08 Apr 2024 | 1,236.00 | 1,236.00 | 1,200.00 | 1,203.05 | 1,203.05 | 1,710,691 |
| 05 Apr 2024 | 1,193.20 | 1,220.55 | 1,185.30 | 1,217.65 | 1,217.65 | 1,353,217 |
| 04 Apr 2024 | 1,210.00 | 1,213.30 | 1,193.90 | 1,196.35 | 1,196.35 | 1,568,022 |
| 03 Apr 2024 | 1,195.05 | 1,204.50 | 1,176.95 | 1,194.75 | 1,194.75 | 1,645,617 |
| 02 Apr 2024 | 1,185.40 | 1,201.70 | 1,183.75 | 1,197.25 | 1,197.25 | 1,552,331 |
| 01 Apr 2024 | 1,162.00 | 1,191.60 | 1,160.00 | 1,185.40 | 1,185.40 | 1,170,898 |
| 28 Mar 2024 | 1,130.20 | 1,168.60 | 1,130.20 | 1,156.60 | 1,156.60 | 1,845,633 |
| 27 Mar 2024 | 1,119.00 | 1,133.00 | 1,113.10 | 1,130.20 | 1,130.20 | 1,445,844 |
| 26 Mar 2024 | 1,080.40 | 1,131.00 | 1,077.50 | 1,115.20 | 1,115.20 | 3,092,010 |
| 22 Mar 2024 | 1,072.05 | 1,093.50 | 1,066.20 | 1,089.40 | 1,089.40 | 1,861,277 |
| 21 Mar 2024 | 1,052.00 | 1,081.60 | 1,047.55 | 1,074.20 | 1,074.20 | 3,184,470 |
| 20 Mar 2024 | 1,044.50 | 1,051.30 | 1,026.65 | 1,044.80 | 1,044.80 | 1,241,436 |
| 19 Mar 2024 | 1,053.50 | 1,058.50 | 1,040.05 | 1,046.75 | 1,046.75 | 3,933,520 |
| 18 Mar 2024 | 1,071.00 | 1,071.30 | 1,051.00 | 1,056.40 | 1,056.40 | 824,132 |
| 15 Mar 2024 | 1,074.95 | 1,086.00 | 1,055.65 | 1,067.85 | 1,067.85 | 1,670,380 |
| 14 Mar 2024 | 1,053.70 | 1,080.00 | 1,034.30 | 1,070.85 | 1,070.85 | 1,692,979 |
| 13 Mar 2024 | 1,070.15 | 1,070.80 | 1,035.85 | 1,048.30 | 1,048.30 | 2,403,094 |
| 12 Mar 2024 | 1,090.00 | 1,096.55 | 1,059.80 | 1,066.45 | 1,066.45 | 1,860,620 |
| 11 Mar 2024 | 1,092.00 | 1,107.90 | 1,086.80 | 1,095.45 | 1,095.45 | 2,070,659 |
| 07 Mar 2024 | 1,041.00 | 1,089.70 | 1,036.55 | 1,083.25 | 1,083.25 | 4,704,679 |
| 06 Mar 2024 | 1,041.00 | 1,056.30 | 1,011.20 | 1,019.60 | 1,019.60 | 2,251,068 |
| 05 Mar 2024 | 1,079.90 | 1,094.50 | 1,042.20 | 1,046.90 | 1,046.90 | 2,399,949 |
| 04 Mar 2024 | 1,085.00 | 1,094.95 | 1,071.00 | 1,075.55 | 1,075.55 | 1,497,000 |
| 01 Mar 2024 | 1,090.05 | 1,099.00 | 1,080.50 | 1,095.85 | 1,095.85 | 639,779 |
| 29 Feb 2024 | 1,070.00 | 1,095.00 | 1,062.00 | 1,089.20 | 1,089.20 | 1,362,002 |
| 28 Feb 2024 | 1,101.00 | 1,105.00 | 1,061.55 | 1,069.70 | 1,069.70 | 1,184,413 |
| 27 Feb 2024 | 1,104.10 | 1,127.05 | 1,085.50 | 1,098.65 | 1,098.65 | 1,977,469 |
| 26 Feb 2024 | 1,105.15 | 1,114.90 | 1,093.00 | 1,110.85 | 1,110.85 | 1,112,759 |
| 23 Feb 2024 | 1,089.35 | 1,109.70 | 1,079.10 | 1,105.40 | 1,105.40 | 1,687,284 |
| 22 Feb 2024 | 1,088.70 | 1,090.55 | 1,067.40 | 1,082.45 | 1,082.45 | 1,546,459 |
| 21 Feb 2024 | 1,097.55 | 1,109.90 | 1,081.00 | 1,085.55 | 1,085.55 | 2,133,034 |
| 20 Feb 2024 | 1,124.00 | 1,124.00 | 1,091.85 | 1,099.90 | 1,099.90 | 2,572,662 |
| 19 Feb 2024 | 1,152.45 | 1,155.55 | 1,127.95 | 1,133.35 | 1,133.35 | 911,475 |
| 16 Feb 2024 | 1,131.75 | 1,146.15 | 1,123.90 | 1,144.00 | 1,144.00 | 1,011,354 |
| 15 Feb 2024 | 1,132.80 | 1,151.70 | 1,120.55 | 1,124.50 | 1,124.50 | 1,815,648 |
| 14 Feb 2024 | 1,136.90 | 1,136.90 | 1,109.20 | 1,125.20 | 1,125.20 | 775,287 |
| 13 Feb 2024 | 1,108.00 | 1,150.00 | 1,103.00 | 1,141.70 | 1,141.70 | 3,317,561 |
| 12 Feb 2024 | 1,130.00 | 1,133.95 | 1,098.00 | 1,101.55 | 1,101.55 | 850,214 |
| 09 Feb 2024 | 1,140.20 | 1,140.20 | 1,100.20 | 1,122.30 | 1,122.30 | 2,363,941 |
| 08 Feb 2024 | 1,155.10 | 1,162.65 | 1,115.10 | 1,133.45 | 1,133.45 | 3,061,436 |
| 07 Feb 2024 | 1,170.00 | 1,172.75 | 1,147.05 | 1,159.80 | 1,159.80 | 2,520,205 |
| 07 Feb 2024 | 1.3 Dividend | |||||
| 06 Feb 2024 | 1,147.70 | 1,164.00 | 1,127.25 | 1,157.05 | 1,155.75 | 2,243,173 |
| 05 Feb 2024 | 1,162.00 | 1,171.75 | 1,130.70 | 1,136.35 | 1,135.07 | 1,564,033 |
| 02 Feb 2024 | 1,145.05 | 1,175.85 | 1,143.75 | 1,160.85 | 1,159.55 | 1,664,980 |
| 01 Feb 2024 | 1,190.00 | 1,193.15 | 1,133.85 | 1,145.05 | 1,143.76 | 2,884,912 |
| *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.