BSE - Delayed Quote INR

Cholamandalam Investment and Finance Company Limited (CHOLAFIN.BO)

1,634.55
-10.30
(-0.63%)
At close: 3:53:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251,645.051,652.301,612.501,634.551,634.5542,080
Jun 9, 20251,623.551,652.301,603.401,644.851,644.85116,264
Jun 6, 20251,520.251,623.301,498.001,593.651,593.65195,401
Jun 5, 20251,515.651,523.851,502.901,513.101,513.1030,897
Jun 4, 20251,560.001,560.001,494.651,512.651,512.6577,740
Jun 3, 20251,589.951,604.051,561.551,565.551,565.5512,037
Jun 2, 20251,584.801,587.651,548.951,579.751,579.7539,357
May 30, 20251,608.001,614.151,593.201,601.451,601.4510,196
May 29, 20251,620.051,656.601,601.201,607.101,607.1040,131
May 28, 20251,673.351,683.651,642.401,647.651,647.6517,960
May 27, 20251,654.951,669.001,639.901,663.551,663.5527,239
May 26, 20251,648.301,648.401,620.001,644.501,644.5015,670
May 23, 20251,626.701,631.001,603.351,627.051,627.0524,229
May 22, 20251,650.351,655.001,616.951,627.551,627.5515,832
May 21, 20251,605.101,662.351,603.551,656.351,656.3534,736
May 20, 20251,639.951,639.951,601.001,608.701,608.707,153
May 19, 20251,622.151,638.351,617.901,633.001,633.0013,000
May 16, 20251,595.301,629.001,595.301,619.251,619.2511,368
May 15, 20251,589.301,614.251,575.001,608.651,608.6513,104
May 14, 20251,550.001,606.801,550.001,596.151,596.1520,108
May 13, 20251,575.001,593.801,569.001,578.601,578.6022,157
May 12, 20251,546.501,582.601,546.501,579.601,579.6010,508
May 9, 20251,471.751,528.901,471.751,513.301,513.3011,508
May 8, 20251,576.701,589.851,517.201,528.901,528.9035,237
May 7, 20251,494.751,590.251,494.751,576.701,576.7059,846
May 6, 20251,550.501,571.001,525.201,529.101,529.1042,882
May 5, 20251,490.301,558.201,489.251,552.701,552.7025,978
May 2, 20251,488.451,505.001,476.001,486.401,486.4012,509
Apr 30, 20251,483.451,503.901,466.501,491.951,491.9531,060
Apr 29, 20251,533.501,533.551,480.001,483.701,483.7086,057
Apr 28, 20251,529.501,562.001,489.501,525.851,525.8551,060
Apr 25, 20251,565.951,577.251,520.001,541.201,541.2079,631
Apr 24, 20251,570.001,570.051,537.201,550.551,550.5515,159
Apr 23, 20251,591.951,619.001,560.001,566.251,566.2564,768
Apr 22, 20251,650.501,650.551,560.001,565.551,565.55115,813
Apr 21, 20251,608.001,682.851,594.651,659.201,659.20106,604
Apr 17, 20251,608.651,608.651,563.001,587.351,587.3548,481
Apr 16, 20251,567.001,629.901,543.001,613.201,613.2058,730
Apr 15, 20251,524.801,578.251,488.751,563.201,563.2029,293
Apr 11, 20251,483.551,497.551,457.001,474.051,474.0545,452
Apr 9, 20251,487.551,487.551,389.651,430.901,430.9052,514
Apr 8, 20251,424.851,470.001,415.001,464.601,464.6028,517
Apr 7, 20251,425.051,445.001,358.751,387.301,387.3025,616
Apr 4, 20251,441.001,461.901,435.001,453.251,453.2514,542
Apr 3, 20251,461.001,472.501,429.651,443.851,443.8535,233
Apr 2, 20251,477.401,478.901,451.801,461.351,461.358,085
Apr 1, 20251,549.801,549.801,461.401,468.001,468.0013,497
Mar 28, 20251,529.001,534.651,510.951,519.551,519.5514,792
Mar 27, 20251,507.401,535.051,507.401,528.701,528.7045,012
Mar 26, 20251,529.151,550.001,510.001,521.301,521.3021,837
Mar 25, 20251,560.051,560.851,509.301,529.101,529.1032,739
Mar 24, 20251,569.051,580.401,522.551,527.651,527.65339,569
Mar 21, 20251,509.601,549.451,502.301,538.251,538.2598,746
Mar 20, 20251,529.801,537.701,475.951,490.651,490.6552,840
Mar 19, 20251,516.351,526.001,497.751,512.351,512.3529,477
Mar 18, 20251,468.851,521.801,457.051,515.251,515.2513,305
Mar 17, 20251,442.051,465.401,434.401,455.501,455.505,400
Mar 13, 20251,461.001,466.951,439.001,443.251,443.253,799
Mar 12, 20251,456.001,456.001,427.251,450.701,450.7014,510
Mar 11, 20251,402.051,455.851,402.051,450.151,450.1531,802
Mar 10, 20251,469.801,476.801,412.951,420.651,420.6511,760
Mar 7, 20251,477.951,477.951,449.701,457.201,457.2011,804
Mar 6, 20251,476.751,487.701,446.901,457.501,457.5023,361
Mar 5, 20251,460.001,460.001,394.901,446.651,446.6555,436
Mar 4, 20251,405.051,454.351,386.601,449.951,449.9520,969
Mar 3, 20251,417.951,427.401,398.751,419.551,419.5539,466
Feb 28, 20251,436.601,437.051,396.001,400.451,400.4524,759
Feb 27, 20251,400.951,443.451,400.951,437.051,437.0598,255
Feb 25, 20251,388.651,403.001,363.101,367.151,367.1514,135
Feb 24, 20251,377.801,380.901,338.851,375.801,375.8012,948
Feb 21, 20251,395.251,406.001,370.651,384.001,384.008,648
Feb 20, 20251,370.601,399.601,357.701,394.751,394.7536,152
Feb 19, 20251,363.301,380.851,343.401,375.601,375.6011,867
Feb 18, 20251,350.001,362.551,333.901,349.601,349.6022,930
Feb 17, 20251,370.101,375.801,336.701,357.101,357.1013,198
Feb 14, 20251,394.951,403.251,356.801,374.601,374.6050,983
Feb 13, 20251,356.001,413.951,356.001,390.251,390.2579,174
Feb 12, 20251,315.651,357.901,301.351,352.301,352.3038,209
Feb 11, 20251,358.001,358.001,301.001,310.651,310.6521,515
Feb 10, 20251,369.951,390.701,323.101,346.101,346.1041,294
Feb 7, 2025 1.3 Dividend
Feb 7, 20251,383.451,394.251,356.001,380.251,380.2537,094
Feb 6, 20251,397.001,400.951,365.601,382.151,380.8510,617
Feb 5, 20251,404.801,404.801,373.201,386.751,385.4518,287
Feb 4, 20251,357.901,399.751,342.651,393.501,392.1958,265
Feb 3, 20251,260.051,340.001,240.851,337.201,335.9472,633
Feb 1, 20251,289.901,290.451,227.201,266.101,264.9138,708
Jan 31, 20251,289.351,321.201,248.901,285.151,283.9482,936
Jan 30, 20251,296.001,305.451,273.401,279.301,278.1026,702
Jan 29, 20251,234.001,303.901,230.701,296.001,294.7823,160
Jan 28, 20251,190.051,290.001,190.051,239.151,237.9881,580
Jan 27, 20251,211.701,211.701,169.051,175.201,174.0926,105
Jan 24, 20251,244.101,252.001,217.801,223.151,222.0010,697
Jan 23, 20251,259.001,259.001,221.001,245.951,244.7820,011
Jan 22, 20251,240.051,274.001,233.001,258.201,257.027,224
Jan 21, 20251,246.951,269.251,238.301,239.751,238.586,092
Jan 20, 20251,271.551,271.551,229.951,246.551,245.3812,934
Jan 17, 20251,282.151,286.001,241.301,258.451,257.2717,830
Jan 16, 20251,260.401,297.701,260.401,281.501,280.2924,737
Jan 15, 20251,296.101,296.101,251.601,254.051,252.8712,108
Jan 14, 20251,223.151,276.001,223.151,271.251,270.0518,463
Jan 13, 20251,239.851,259.001,216.001,222.951,221.8011,938
Jan 10, 20251,289.001,290.001,239.601,254.851,253.6730,056
Jan 9, 20251,285.401,292.601,266.201,287.351,286.1416,619
Jan 8, 20251,270.001,278.451,253.551,275.901,274.7045,174
Jan 7, 20251,295.001,299.901,271.001,276.001,274.8058,283
Jan 6, 20251,327.951,343.451,285.751,293.251,292.0339,528
Jan 3, 20251,280.001,330.001,270.651,319.801,318.56106,019
Jan 2, 20251,185.001,276.251,184.001,271.051,269.85320,411
Jan 1, 20251,199.951,199.951,175.651,184.751,183.6414,780
Dec 31, 20241,199.051,212.951,182.551,186.551,185.4325,107
Dec 30, 20241,214.351,232.701,203.701,214.251,213.1143,723
Dec 27, 20241,197.001,215.901,191.251,193.501,192.3810,257
Dec 26, 20241,194.001,197.801,180.651,189.251,188.1317,545
Dec 24, 20241,170.101,189.401,167.601,185.751,184.6316,489
Dec 23, 20241,194.951,197.001,168.951,171.151,170.0518,731
Dec 20, 20241,225.951,229.701,185.001,188.351,187.2318,212
Dec 19, 20241,212.901,225.951,203.251,213.451,212.3118,529
Dec 18, 20241,245.051,257.051,233.151,242.151,240.9817,585
Dec 17, 20241,286.001,286.301,242.001,246.101,244.9367,107
Dec 16, 20241,305.301,312.151,278.001,286.001,284.7932,099
Dec 13, 20241,343.001,343.001,280.851,305.301,304.0747,225
Dec 12, 20241,348.401,354.951,333.451,343.351,342.0911,910
Dec 11, 20241,350.001,363.551,332.951,348.401,347.1341,722
Dec 10, 20241,292.001,339.001,287.851,336.751,335.4944,970
Dec 9, 20241,270.051,293.401,270.051,282.201,280.9920,869
Dec 6, 20241,292.301,296.401,268.501,275.251,274.0529,217
Dec 5, 20241,302.101,303.251,278.851,292.051,290.8328,672
Dec 4, 20241,256.051,297.901,256.051,292.951,291.7332,114
Dec 3, 20241,251.451,285.601,248.051,254.901,253.7229,795
Dec 2, 20241,234.651,259.001,233.601,249.351,248.1723,957
Nov 29, 20241,279.951,279.951,229.351,234.651,233.4958,622
Nov 28, 20241,279.001,283.901,259.051,267.851,266.6612,670
Nov 27, 20241,264.001,291.001,260.801,279.101,277.9014,052
Nov 26, 20241,244.951,280.001,232.601,264.651,263.4633,711
Nov 25, 20241,244.001,260.801,233.151,240.851,239.6840,091
Nov 22, 20241,200.001,219.301,188.001,209.551,208.4117,346
Nov 21, 20241,225.001,231.301,202.101,204.901,203.779,383
Nov 19, 20241,242.151,254.401,222.001,235.101,233.9410,519
Nov 18, 20241,206.601,253.501,206.601,242.101,240.9344,324
Nov 14, 20241,204.351,212.901,181.251,206.451,205.3217,518
Nov 13, 20241,225.051,239.301,195.151,204.351,203.2233,288
Nov 12, 20241,275.001,277.151,236.501,239.901,238.7310,942
Nov 11, 20241,265.001,271.901,245.051,261.801,260.6122,754
Nov 8, 20241,274.051,292.001,257.051,260.101,258.9140,534
Nov 7, 20241,304.501,304.551,267.001,282.801,281.5910,359
Nov 6, 20241,289.701,307.051,276.501,304.451,303.2223,371
Nov 4, 20241,292.001,292.001,248.301,251.101,249.9228,191
Nov 1, 20241,292.951,292.951,279.051,284.101,282.8911,948
Oct 31, 20241,289.551,289.551,251.851,272.951,271.7522,064
Oct 29, 20241,290.001,297.451,266.001,292.051,290.8350,312
Oct 28, 20241,380.201,381.951,271.451,279.851,278.65107,387
Oct 25, 20241,388.551,421.001,342.901,374.601,373.3162,603
Oct 24, 20241,409.701,414.951,382.401,387.201,385.9016,289
Oct 23, 20241,415.201,430.351,385.501,409.701,408.3757,150
Oct 22, 20241,440.151,456.901,405.251,411.851,410.5219,573
Oct 21, 20241,464.301,476.551,436.701,439.151,437.8011,089
Oct 18, 20241,445.001,466.901,433.051,461.551,460.187,365
Oct 17, 20241,484.901,494.251,449.001,456.301,454.9310,432
Oct 16, 20241,504.351,510.701,474.501,484.901,483.5012,132
Oct 15, 20241,532.651,532.651,491.051,503.701,502.2912,849
Oct 14, 20241,519.351,530.851,503.501,513.351,511.9311,477
Oct 11, 20241,517.001,517.001,479.651,502.251,500.8415,486
Oct 10, 20241,565.001,583.651,511.301,517.801,516.377,540
Oct 9, 20241,539.551,586.151,539.551,561.251,559.7821,063
Oct 8, 20241,470.651,535.951,470.651,530.851,529.4120,652
Oct 7, 20241,497.351,513.401,462.151,481.001,479.618,919
Oct 4, 20241,516.801,526.801,489.451,497.351,495.9424,828
Oct 3, 20241,565.001,574.301,509.001,516.801,515.3718,695
Oct 1, 20241,615.951,616.001,576.701,581.551,580.0614,015
Sep 30, 20241,606.801,622.951,600.001,608.901,607.398,582
Sep 27, 20241,640.901,640.901,590.751,606.601,605.0925,290
Sep 26, 20241,616.951,645.051,612.701,643.251,641.708,941
Sep 25, 20241,619.101,621.001,593.251,616.951,615.4315,072
Sep 24, 20241,634.451,645.951,603.801,615.301,613.7814,636
Sep 23, 20241,620.001,650.001,614.351,634.001,632.4647,374
Sep 20, 20241,602.001,613.001,581.051,607.451,605.9415,183
Sep 19, 20241,608.451,614.551,574.851,596.551,595.0553,812
Sep 18, 20241,585.001,602.651,574.051,587.801,586.3120,167
Sep 17, 20241,560.801,584.801,557.351,573.451,571.9712,436
Sep 16, 20241,575.951,589.751,560.751,563.651,562.1820,928
Sep 13, 20241,583.551,593.901,568.051,574.551,573.0721,248
Sep 12, 20241,553.551,577.901,545.101,575.901,574.4250,441
Sep 11, 20241,507.551,534.451,501.451,521.051,519.625,377
Sep 10, 20241,539.051,551.451,501.001,507.551,506.1311,669
Sep 9, 20241,505.151,541.601,505.151,537.701,536.2514,209
Sep 6, 20241,545.001,556.751,505.751,510.001,508.58366,557
Sep 5, 20241,510.151,549.001,510.101,532.701,531.2647,479
Sep 4, 20241,432.051,502.451,432.051,485.551,484.1519,102
Sep 3, 20241,498.551,505.901,465.151,499.151,497.7422,293
Sep 2, 20241,457.301,492.451,453.251,485.901,484.5040,735
Aug 30, 20241,474.901,474.901,426.301,456.951,455.5811,337
Aug 29, 20241,448.951,480.001,434.551,453.651,452.2817,373
Aug 28, 20241,444.001,457.951,434.151,449.601,448.2418,366
Aug 26, 20241,365.001,397.151,350.151,394.551,393.2461,321
Aug 23, 20241,366.951,368.951,345.601,349.601,348.3323,873
Aug 22, 20241,401.001,401.401,354.301,368.051,366.767,809
Aug 21, 20241,388.851,402.301,372.851,399.701,398.3812,148
Aug 20, 20241,364.001,399.351,350.001,388.851,387.5414,212
Aug 19, 20241,365.351,377.751,347.901,348.851,347.588,213
Aug 16, 20241,340.551,373.201,340.451,368.851,367.566,273
Aug 14, 20241,315.051,345.501,309.751,343.801,342.5417,376
Aug 13, 20241,359.351,364.001,303.201,315.001,313.7612,086
Aug 12, 20241,335.001,353.401,334.001,348.601,347.3312,968
Aug 9, 20241,349.801,365.251,336.501,349.651,348.388,926
Aug 8, 20241,380.501,382.701,346.401,349.801,348.5315,258
Aug 7, 20241,342.101,384.201,342.101,379.001,377.7011,710
Aug 6, 20241,361.051,380.901,331.151,334.201,332.957,727
Aug 5, 20241,357.951,386.651,329.601,345.901,344.6341,250
Aug 2, 20241,390.601,410.001,370.001,385.651,384.3526,342
Aug 1, 20241,418.001,441.901,382.601,391.201,389.8920,655
Jul 31, 20241,418.501,440.701,410.751,416.101,414.7721,515
Jul 30, 20241,431.001,445.501,394.951,418.051,416.7247,715
Jul 29, 20241,419.951,476.901,365.001,431.951,430.60142,678
Jul 26, 20241,352.051,437.651,352.051,411.001,409.67107,153
Jul 25, 20241,379.451,379.651,342.401,364.651,363.3726,958
Jul 24, 20241,406.151,420.901,383.051,388.951,387.649,761
Jul 23, 20241,402.201,426.001,365.001,396.551,395.2413,871
Jul 22, 20241,404.051,424.501,391.001,402.151,400.8311,174
Jul 19, 2024 0.7 Dividend
Jul 19, 20241,457.901,457.901,421.901,426.601,425.2611,849
Jul 18, 20241,410.251,454.301,398.701,449.151,447.0956,617
Jul 16, 20241,413.451,431.301,401.051,410.301,408.298,551
Jul 15, 20241,384.951,419.801,373.801,413.451,411.448,682
Jul 12, 20241,404.901,429.801,378.001,380.451,378.4924,308
Jul 11, 20241,420.201,432.451,401.801,405.701,403.708,945
Jul 10, 20241,410.801,423.151,389.801,420.201,418.1820,274
Jul 9, 20241,425.001,425.001,401.001,403.651,401.6512,055
Jul 8, 20241,431.651,432.601,394.751,414.201,412.1924,001
Jul 5, 20241,422.501,435.001,409.101,431.601,429.5616,386
Jul 4, 20241,440.001,446.501,418.901,422.001,419.987,266
Jul 3, 20241,400.501,440.501,400.501,433.901,431.8616,612
Jul 2, 20241,451.901,451.901,395.001,399.551,397.5614,613
Jul 1, 20241,427.901,442.351,418.351,434.301,432.2611,866
Jun 28, 20241,434.001,435.251,408.551,422.701,420.6830,188
Jun 27, 20241,429.001,445.901,414.751,442.101,440.0510,758
Jun 26, 20241,428.001,448.501,421.251,429.851,427.8215,679
Jun 25, 20241,449.751,449.751,405.351,432.301,430.2620,598
Jun 24, 20241,417.001,441.001,387.251,434.501,432.4616,566
Jun 21, 20241,435.601,444.801,395.201,400.451,398.4616,556
Jun 20, 20241,448.651,450.351,425.001,438.351,436.3028,577
Jun 19, 20241,465.351,475.951,438.851,450.801,448.7434,357
Jun 18, 20241,450.751,459.951,433.951,455.301,453.2310,379
Jun 14, 20241,436.951,455.301,430.501,445.801,443.7468,832
Jun 13, 20241,379.451,440.551,370.001,436.701,434.66109,871
Jun 12, 20241,349.401,369.001,328.151,358.701,356.7714,152
Jun 11, 20241,358.801,359.001,328.001,331.551,329.6611,637
Jun 10, 20241,349.001,368.801,334.301,358.301,356.3733,909

Related Tickers

SUNDARMFIN.BO Sundaram Finance Limited
5,063.55
-0.63%
 
SRESTHA.BO Srestha Finvest Limited
0.4500
-2.17%
 
CHOLAHLDNG.BO Cholamandalam Financial Holdings Limited
1,995.50
+0.36%
 
SHRIRAMFIN.BO Shriram Finance Limited
700.05
-0.19%
 
PAISALO.NS Paisalo Digital Limited
32.74
-0.21%
 
FIVESTAR.NS Five-Star Business Finance Limited
800.95
+0.02%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,553.60
+0.54%
 
MUTHOOTFIN.BO Muthoot Finance Limited
2,553.75
+0.54%
 
SHRIRAMFIN.NS Shriram Finance Limited
700.40
+0.34%
 
IFCI.NS IFCI Limited
66.63
-0.88%