Cholamandalam Financial Holdings Limited (CHOLAHLDNG.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 1,480.00 | 1,485.00 | 1,450.50 | 1,457.95 | 1,457.95 | 2,917 |
| 04 July 2024 | 1,484.95 | 1,500.00 | 1,440.05 | 1,450.10 | 1,450.10 | 10,982 |
| 03 July 2024 | 1,562.00 | 1,562.00 | 1,461.70 | 1,467.10 | 1,467.10 | 18,543 |
| 02 July 2024 | 1,555.00 | 1,591.40 | 1,548.30 | 1,558.95 | 1,558.95 | 22,814 |
| 01 July 2024 | 1,453.50 | 1,649.85 | 1,446.25 | 1,611.20 | 1,611.20 | 117,593 |
| 28 June 2024 | 1,306.50 | 1,527.45 | 1,295.90 | 1,450.90 | 1,450.90 | 121,909 |
| 27 June 2024 | 1,293.90 | 1,311.20 | 1,276.45 | 1,284.15 | 1,284.15 | 4,076 |
| 26 June 2024 | 1,310.00 | 1,310.00 | 1,284.35 | 1,287.15 | 1,287.15 | 2,280 |
| 25 June 2024 | 1,315.00 | 1,330.00 | 1,289.85 | 1,298.20 | 1,298.20 | 7,579 |
| 24 June 2024 | 1,256.55 | 1,306.95 | 1,256.55 | 1,288.80 | 1,288.80 | 7,657 |
| 21 June 2024 | 1,294.85 | 1,294.90 | 1,270.60 | 1,282.15 | 1,282.15 | 4,332 |
| 20 June 2024 | 1,298.65 | 1,310.00 | 1,281.00 | 1,287.50 | 1,287.50 | 3,620 |
| 19 June 2024 | 1,290.00 | 1,313.05 | 1,281.65 | 1,290.20 | 1,290.20 | 6,222 |
| 18 June 2024 | 1,330.00 | 1,330.00 | 1,278.45 | 1,289.35 | 1,289.35 | 3,803 |
| 14 June 2024 | 1,291.65 | 1,298.50 | 1,266.40 | 1,282.10 | 1,282.10 | 6,971 |
| 13 June 2024 | 1,245.00 | 1,286.70 | 1,243.30 | 1,274.45 | 1,274.45 | 10,743 |
| 12 June 2024 | 1,261.55 | 1,266.70 | 1,215.15 | 1,244.60 | 1,244.60 | 6,650 |
| 11 June 2024 | 1,249.95 | 1,260.65 | 1,225.55 | 1,246.65 | 1,246.65 | 8,064 |
| 10 June 2024 | 1,229.95 | 1,258.00 | 1,196.00 | 1,239.20 | 1,239.20 | 20,310 |
| 07 June 2024 | 1,162.00 | 1,229.95 | 1,162.00 | 1,198.05 | 1,198.05 | 18,813 |
| 06 June 2024 | 1,133.50 | 1,195.05 | 1,133.50 | 1,159.30 | 1,159.30 | 10,071 |
| 05 June 2024 | 1,117.00 | 1,150.00 | 1,098.70 | 1,132.50 | 1,132.50 | 2,695 |
| 04 June 2024 | 1,105.00 | 1,130.00 | 1,055.75 | 1,095.10 | 1,095.10 | 4,080 |
| 03 June 2024 | 1,110.00 | 1,115.65 | 1,085.55 | 1,104.50 | 1,104.50 | 2,717 |
| 31 May 2024 | 1,071.00 | 1,097.00 | 1,071.00 | 1,082.90 | 1,082.90 | 1,617 |
| 30 May 2024 | 1,123.75 | 1,124.15 | 1,083.90 | 1,095.40 | 1,095.40 | 2,328 |
| 29 May 2024 | 1,112.45 | 1,138.05 | 1,102.20 | 1,131.60 | 1,131.60 | 2,350 |
| 28 May 2024 | 1,124.00 | 1,169.00 | 1,108.85 | 1,122.00 | 1,122.00 | 9,637 |
| 27 May 2024 | 1,112.65 | 1,143.25 | 1,107.50 | 1,122.35 | 1,122.35 | 11,869 |
| 24 May 2024 | 1,110.40 | 1,129.00 | 1,093.65 | 1,119.85 | 1,119.85 | 2,703 |
| 23 May 2024 | 1,121.55 | 1,129.95 | 1,101.00 | 1,120.60 | 1,120.60 | 2,334 |
| 22 May 2024 | 1,145.95 | 1,149.55 | 1,119.95 | 1,124.65 | 1,124.65 | 3,576 |
| 21 May 2024 | 1,108.25 | 1,136.20 | 1,101.10 | 1,130.90 | 1,130.90 | 2,666 |
| 17 May 2024 | 1,118.90 | 1,134.95 | 1,108.75 | 1,121.75 | 1,121.75 | 2,927 |
| 16 May 2024 | 1,082.50 | 1,120.00 | 1,082.50 | 1,116.90 | 1,116.90 | 4,661 |
| 15 May 2024 | 1,073.70 | 1,089.40 | 1,067.45 | 1,077.20 | 1,077.20 | 1,507 |
| 14 May 2024 | 1,084.00 | 1,085.35 | 1,066.80 | 1,068.50 | 1,068.50 | 771 |
| 13 May 2024 | 1,081.00 | 1,084.65 | 1,041.00 | 1,072.95 | 1,072.95 | 4,641 |
| 10 May 2024 | 1,086.00 | 1,099.55 | 1,061.85 | 1,070.90 | 1,070.90 | 8,097 |
| 09 May 2024 | 1,116.35 | 1,116.35 | 1,072.25 | 1,087.80 | 1,087.80 | 2,632 |
| 08 May 2024 | 1,091.45 | 1,111.05 | 1,084.20 | 1,090.00 | 1,090.00 | 2,561 |
| 07 May 2024 | 1,137.65 | 1,138.00 | 1,084.25 | 1,099.05 | 1,099.05 | 5,156 |
| 06 May 2024 | 1,166.00 | 1,166.00 | 1,113.55 | 1,123.75 | 1,123.75 | 4,647 |
| 03 May 2024 | 1,152.60 | 1,164.00 | 1,139.80 | 1,143.15 | 1,143.15 | 11,527 |
| 02 May 2024 | 1,091.00 | 1,151.90 | 1,087.15 | 1,145.65 | 1,145.65 | 16,179 |
| 30 Apr 2024 | 1,114.60 | 1,132.05 | 1,069.55 | 1,075.65 | 1,075.65 | 11,747 |
| 29 Apr 2024 | 1,100.35 | 1,109.30 | 1,080.45 | 1,096.85 | 1,096.85 | 2,194 |
| 26 Apr 2024 | 1,100.55 | 1,110.00 | 1,082.00 | 1,084.05 | 1,084.05 | 4,861 |
| 25 Apr 2024 | 1,123.00 | 1,123.00 | 1,085.00 | 1,096.30 | 1,096.30 | 2,256 |
| 24 Apr 2024 | 1,120.85 | 1,130.25 | 1,094.10 | 1,101.55 | 1,101.55 | 3,615 |
| 23 Apr 2024 | 1,070.70 | 1,112.05 | 1,050.75 | 1,101.25 | 1,101.25 | 3,797 |
| 22 Apr 2024 | 1,047.95 | 1,075.20 | 1,041.65 | 1,060.75 | 1,060.75 | 4,030 |
| 19 Apr 2024 | 1,063.00 | 1,063.00 | 1,037.45 | 1,044.70 | 1,044.70 | 3,425 |
| 18 Apr 2024 | 1,060.00 | 1,085.25 | 1,058.20 | 1,063.15 | 1,063.15 | 1,680 |
| 16 Apr 2024 | 1,097.25 | 1,109.80 | 1,060.00 | 1,065.20 | 1,065.20 | 1,881 |
| 15 Apr 2024 | 1,106.80 | 1,106.85 | 1,069.80 | 1,075.70 | 1,075.70 | 4,613 |
| 12 Apr 2024 | 1,076.25 | 1,097.55 | 1,070.20 | 1,075.35 | 1,075.35 | 1,983 |
| 10 Apr 2024 | 1,139.05 | 1,139.05 | 1,083.25 | 1,098.10 | 1,098.10 | 3,075 |
| 09 Apr 2024 | 1,120.15 | 1,129.55 | 1,068.60 | 1,103.40 | 1,103.40 | 4,553 |
| 08 Apr 2024 | 1,144.00 | 1,155.25 | 1,114.95 | 1,122.00 | 1,122.00 | 3,337 |
| 05 Apr 2024 | 1,139.90 | 1,149.60 | 1,134.65 | 1,140.65 | 1,140.65 | 2,893 |
| 04 Apr 2024 | 1,175.00 | 1,253.20 | 1,146.25 | 1,150.15 | 1,150.15 | 7,049 |
| 03 Apr 2024 | 1,146.10 | 1,170.90 | 1,146.05 | 1,167.70 | 1,167.70 | 3,189 |
| 02 Apr 2024 | 1,161.70 | 1,193.85 | 1,145.00 | 1,153.95 | 1,153.95 | 10,166 |
| 01 Apr 2024 | 1,115.10 | 1,146.00 | 1,115.00 | 1,138.90 | 1,138.90 | 5,423 |
| 28 Mar 2024 | 1,103.00 | 1,135.25 | 1,082.70 | 1,114.95 | 1,114.95 | 6,673 |
| 27 Mar 2024 | 1,063.05 | 1,108.00 | 1,063.05 | 1,096.50 | 1,096.50 | 3,926 |
| 26 Mar 2024 | 1,101.40 | 1,101.40 | 1,060.00 | 1,084.50 | 1,084.50 | 5,054 |
| 22 Mar 2024 | 1,050.45 | 1,097.05 | 1,044.05 | 1,085.95 | 1,085.95 | 8,174 |
| 21 Mar 2024 | 1,005.10 | 1,052.45 | 1,004.95 | 1,050.50 | 1,050.50 | 4,294 |
| 20 Mar 2024 | 1,008.80 | 1,011.50 | 989.10 | 1,000.55 | 1,000.55 | 14,113 |
| 19 Mar 2024 | 1,020.40 | 1,025.30 | 999.55 | 1,010.35 | 1,010.35 | 1,589 |
| 18 Mar 2024 | 1,040.35 | 1,040.35 | 1,006.25 | 1,026.50 | 1,026.50 | 3,237 |
| 15 Mar 2024 | 1,027.25 | 1,067.55 | 1,015.00 | 1,037.70 | 1,037.70 | 4,966 |
| 14 Mar 2024 | 1,048.50 | 1,048.50 | 1,005.60 | 1,031.95 | 1,031.95 | 5,871 |
| 13 Mar 2024 | 1,083.00 | 1,083.00 | 1,011.70 | 1,048.50 | 1,048.50 | 3,643 |
| 12 Mar 2024 | 1,100.00 | 1,100.00 | 1,067.75 | 1,084.95 | 1,084.95 | 3,206 |
| 11 Mar 2024 | 1,097.65 | 1,102.40 | 1,080.50 | 1,093.80 | 1,093.80 | 4,582 |
| 07 Mar 2024 | 1,040.20 | 1,105.00 | 1,031.45 | 1,084.35 | 1,084.35 | 2,670 |
| 06 Mar 2024 | 1,035.05 | 1,046.95 | 1,007.25 | 1,040.20 | 1,040.20 | 3,717 |
| 05 Mar 2024 | 1,051.90 | 1,069.25 | 1,034.85 | 1,042.40 | 1,042.40 | 2,627 |
| 04 Mar 2024 | 1,083.25 | 1,083.25 | 1,063.00 | 1,067.95 | 1,067.95 | 4,748 |
| 01 Mar 2024 | 1,054.35 | 1,085.40 | 1,047.80 | 1,070.15 | 1,070.15 | 2,846 |
| 29 Feb 2024 | 1,059.65 | 1,071.30 | 1,033.70 | 1,054.35 | 1,054.35 | 1,187 |
| 28 Feb 2024 | 1,169.00 | 1,169.00 | 1,051.85 | 1,053.10 | 1,053.10 | 9,261 |
| 27 Feb 2024 | 1,088.70 | 1,102.15 | 1,060.10 | 1,080.15 | 1,080.15 | 3,380 |
| 26 Feb 2024 | 1,040.05 | 1,095.55 | 1,033.20 | 1,088.65 | 1,088.65 | 11,762 |
| 23 Feb 2024 | 1,053.75 | 1,055.00 | 1,030.00 | 1,044.95 | 1,044.95 | 4,572 |
| 22 Feb 2024 | 1,060.45 | 1,061.50 | 1,037.05 | 1,047.30 | 1,047.30 | 4,715 |
| 21 Feb 2024 | 1,058.55 | 1,058.55 | 1,031.90 | 1,043.70 | 1,043.70 | 6,256 |
| 20 Feb 2024 | 1,079.55 | 1,082.30 | 1,051.00 | 1,058.80 | 1,058.80 | 3,313 |
| 19 Feb 2024 | 1,072.00 | 1,082.25 | 1,066.40 | 1,077.70 | 1,077.70 | 2,845 |
| 16 Feb 2024 | 1,086.65 | 1,092.00 | 1,064.85 | 1,072.55 | 1,072.55 | 3,812 |
| 15 Feb 2024 | 1,121.45 | 1,121.45 | 1,072.95 | 1,089.65 | 1,089.65 | 2,225 |
| 14 Feb 2024 | 1,111.05 | 1,111.50 | 1,095.60 | 1,100.00 | 1,100.00 | 1,832 |
| 13 Feb 2024 | 1,131.75 | 1,133.15 | 1,090.95 | 1,111.85 | 1,111.85 | 3,944 |
| 12 Feb 2024 | 1,097.85 | 1,140.30 | 1,085.75 | 1,131.75 | 1,131.75 | 3,593 |
| 09 Feb 2024 | 1,139.65 | 1,162.40 | 1,095.80 | 1,122.30 | 1,122.30 | 8,068 |
| 08 Feb 2024 | 1,162.00 | 1,170.00 | 1,121.40 | 1,145.40 | 1,145.40 | 13,002 |
| 07 Feb 2024 | 1,199.95 | 1,199.95 | 1,142.00 | 1,156.05 | 1,156.05 | 5,107 |
| *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.