Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Cholamandalam Investment and Finance Company Limited (CHOLAFIN.NS)

1,543.50
-4.40
(-0.28%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,562.001,579.901,517.701,543.501,543.501,777,264
Apr 24, 20251,567.001,570.901,536.701,547.901,547.903,030,697
Apr 23, 20251,595.001,620.001,559.201,566.801,566.803,560,465
Apr 22, 20251,648.901,649.001,557.401,566.401,566.404,574,218
Apr 21, 20251,609.301,682.001,595.001,659.801,659.803,338,149
Apr 17, 20251,605.001,609.801,561.901,587.301,587.301,816,329
Apr 16, 20251,570.001,629.901,543.001,611.901,611.902,052,940
Apr 15, 20251,520.001,579.001,487.901,560.301,560.302,497,699
Apr 11, 20251,473.001,498.601,457.051,475.701,475.701,785,510
Apr 9, 20251,475.001,475.001,390.001,430.601,430.602,837,371
Apr 8, 20251,414.001,470.001,412.051,463.301,463.302,682,517
Apr 7, 20251,445.001,445.001,358.651,386.101,386.102,219,214
Apr 4, 20251,445.001,462.651,433.051,453.301,453.301,303,321
Apr 3, 20251,454.001,472.601,426.251,445.451,445.451,029,616
Apr 2, 20251,471.001,479.601,452.601,460.251,460.251,356,661
Apr 1, 20251,523.001,523.901,460.001,468.251,468.251,585,585
Mar 28, 20251,536.001,536.001,511.001,519.951,519.95975,450
Mar 27, 20251,515.001,536.001,507.201,531.701,531.701,773,298
Mar 26, 20251,534.701,551.001,510.001,522.251,522.251,863,135
Mar 25, 20251,560.001,560.001,508.101,529.051,529.052,103,349
Mar 24, 20251,554.851,580.001,522.001,529.301,529.305,381,367
Mar 21, 20251,502.001,550.001,500.801,538.501,538.501,902,342
Mar 20, 20251,517.001,538.001,476.201,493.201,493.203,216,107
Mar 19, 20251,520.001,530.401,497.251,513.251,513.251,564,937
Mar 18, 20251,455.601,455.601,455.601,455.601,455.60-
Mar 17, 20251,438.101,466.001,433.101,455.601,455.60849,819
Mar 13, 20251,456.551,466.951,437.001,444.701,444.70754,263
Mar 12, 20251,457.001,457.001,425.551,451.501,451.501,194,307
Mar 11, 20251,417.001,455.001,408.751,448.751,448.751,204,847
Mar 10, 20251,460.001,476.351,411.001,419.551,419.551,482,590
Mar 7, 20251,467.551,474.001,449.651,457.351,457.351,722,090
Mar 6, 20251,469.001,500.001,450.001,458.601,458.601,086,379
Mar 5, 20251,458.001,461.901,394.051,446.901,446.902,724,065
Mar 4, 20251,414.801,454.251,387.301,449.601,449.601,971,854
Mar 3, 20251,408.001,427.951,400.001,419.751,419.751,551,965
Feb 28, 20251,434.101,438.651,395.301,400.751,400.752,802,181
Feb 27, 20251,406.151,443.501,400.501,438.651,438.654,929,552
Feb 25, 20251,379.951,403.651,363.251,367.801,367.801,043,022
Feb 24, 20251,375.001,382.501,338.001,377.251,377.25933,976
Feb 21, 20251,394.451,406.751,370.501,384.151,384.151,316,473
Feb 20, 20251,370.001,399.001,358.401,395.251,395.251,137,492
Feb 19, 20251,350.001,380.851,343.451,375.401,375.401,493,355
Feb 18, 20251,351.101,362.401,333.051,350.401,350.401,120,095
Feb 17, 20251,365.051,377.451,336.451,356.951,356.951,159,828
Feb 14, 20251,391.001,403.501,357.001,376.001,376.001,380,204
Feb 13, 20251,355.001,414.501,355.001,390.801,390.803,103,262
Feb 12, 20251,313.801,358.501,302.001,351.851,351.851,486,866
Feb 11, 20251,347.751,356.001,300.601,310.301,310.301,165,281
Feb 10, 20251,374.101,390.001,322.551,347.751,347.75742,166
Feb 7, 2025 1.3 Dividend
Feb 7, 20251,384.901,395.001,356.051,380.151,380.151,906,955
Feb 6, 20251,381.501,401.101,365.201,381.901,380.601,418,890
Feb 5, 20251,400.001,401.451,372.201,388.001,386.692,256,362
Feb 4, 20251,348.001,399.501,342.051,394.901,393.594,294,009
Feb 3, 20251,269.001,340.401,239.101,337.651,336.393,201,674
Feb 1, 20251,296.251,296.301,225.351,265.501,264.311,221,548
Jan 31, 20251,284.001,321.801,247.451,285.851,284.643,455,935
Jan 30, 20251,295.501,308.601,265.051,279.401,278.201,603,461
Jan 29, 20251,235.001,304.501,230.051,296.551,295.332,589,903
Jan 28, 20251,205.001,292.851,196.001,241.701,240.534,408,311
Jan 27, 20251,220.001,220.001,169.801,175.351,174.241,224,514
Jan 24, 20251,247.501,252.351,215.651,223.051,221.901,118,698
Jan 23, 20251,251.001,258.351,221.001,246.051,244.881,143,154
Jan 22, 20251,248.001,278.001,231.451,257.101,255.921,708,689
Jan 21, 20251,245.101,269.501,238.301,240.501,239.331,153,732
Jan 20, 20251,259.501,269.301,228.801,246.901,245.73763,622
Jan 17, 20251,290.001,290.001,241.201,257.401,256.221,594,817
Jan 16, 20251,268.851,297.951,265.101,282.101,280.892,453,628
Jan 15, 20251,290.951,290.951,251.001,253.851,252.671,132,553
Jan 14, 20251,226.801,277.051,226.801,270.701,269.502,019,116
Jan 13, 20251,230.001,259.401,215.251,222.551,221.402,021,426
Jan 10, 20251,294.001,296.251,238.551,255.051,253.872,116,766
Jan 9, 20251,280.001,292.301,266.651,288.201,286.991,603,366
Jan 8, 20251,268.001,278.951,253.201,275.251,274.051,212,951
Jan 7, 20251,295.001,300.251,270.301,276.001,274.801,548,819
Jan 6, 20251,324.001,343.151,285.901,294.201,292.982,220,983
Jan 3, 20251,279.001,330.601,270.551,320.251,319.014,575,469
Jan 2, 20251,184.001,276.001,183.051,271.501,270.305,438,699
Jan 1, 20251,190.001,194.901,175.101,184.351,183.24587,931
Dec 31, 20241,200.001,215.001,183.001,185.951,184.831,279,758
Dec 30, 20241,217.001,232.501,203.401,212.401,211.264,066,946
Dec 27, 20241,198.601,216.601,190.501,193.851,192.73663,670
Dec 26, 20241,195.451,196.001,180.651,189.351,188.23587,018
Dec 24, 20241,168.051,191.201,168.001,185.451,184.331,124,697
Dec 23, 20241,192.501,199.951,168.101,171.101,170.001,453,658
Dec 20, 20241,215.951,229.701,182.801,189.551,188.432,300,317
Dec 19, 20241,219.001,226.701,203.251,213.751,212.611,664,959
Dec 18, 20241,245.151,259.001,232.701,242.751,241.582,196,037
Dec 17, 20241,286.001,287.851,241.051,246.801,245.632,378,904
Dec 16, 20241,305.701,312.201,278.001,285.701,284.491,951,533
Dec 13, 20241,334.851,334.851,280.701,304.851,303.622,013,014
Dec 12, 20241,348.501,355.351,333.351,343.051,341.79748,016
Dec 11, 20241,349.001,364.001,332.951,348.951,347.682,210,755
Dec 10, 20241,292.851,340.001,285.001,336.301,335.043,658,637
Dec 9, 20241,275.101,293.401,272.651,282.251,281.041,661,864
Dec 6, 20241,298.651,298.651,267.751,275.101,273.90952,010
Dec 5, 20241,300.001,302.651,279.401,291.451,290.23903,593
Dec 4, 20241,260.001,298.301,257.001,292.251,291.031,782,673
Dec 3, 20241,257.051,285.551,247.351,253.651,252.475,948,984
Dec 2, 20241,234.001,259.451,233.151,249.201,248.024,211,650
Nov 29, 20241,269.451,273.951,229.051,233.951,232.792,220,045
Nov 28, 20241,270.001,284.401,258.501,268.351,267.161,691,315
Nov 27, 20241,260.001,292.001,258.251,279.151,277.95766,225
Nov 26, 20241,239.901,280.551,232.851,265.451,264.261,163,794
Nov 25, 20241,252.001,263.101,230.851,239.901,238.732,851,902
Nov 22, 20241,185.001,219.401,185.001,208.401,207.262,785,943
Nov 21, 20241,230.501,236.001,202.501,204.901,203.772,224,943
Nov 19, 20241,243.751,254.251,221.051,236.001,234.841,793,763
Nov 18, 20241,211.751,253.801,207.301,242.801,241.631,661,116
Nov 14, 20241,201.001,215.001,181.151,205.701,204.571,443,941
Nov 13, 20241,225.451,250.001,195.001,205.051,203.921,989,571
Nov 12, 20241,269.001,278.351,235.751,239.751,238.581,006,239
Nov 11, 20241,263.001,273.001,244.851,262.551,261.36527,465
Nov 8, 20241,281.001,293.001,255.301,260.701,259.51989,468
Nov 7, 20241,307.001,320.001,267.001,283.001,281.79882,788
Nov 6, 20241,285.001,307.701,275.401,304.551,303.321,220,646
Nov 5, 20241,242.151,290.901,221.101,283.001,281.792,322,459
Nov 4, 20241,291.001,291.001,248.301,251.251,250.071,323,470
Nov 1, 20241,290.551,290.551,279.001,283.201,281.9998,256
Oct 31, 20241,281.801,290.001,251.501,272.751,271.551,297,605
Oct 30, 20241,280.201,295.701,265.151,274.501,273.301,458,435
Oct 29, 20241,289.901,296.801,264.651,292.401,291.185,601,418
Oct 28, 20241,383.951,383.951,271.001,280.351,279.155,699,062
Oct 25, 20241,395.001,432.851,342.051,372.201,370.911,708,841
Oct 24, 20241,415.001,417.001,350.651,386.151,384.85825,792
Oct 23, 20241,411.001,430.151,386.001,406.701,405.381,310,995
Oct 22, 20241,444.801,457.951,405.601,411.201,409.871,288,147
Oct 21, 20241,461.001,476.701,434.851,438.701,437.35547,781
Oct 18, 20241,443.101,468.251,427.501,460.301,458.93847,463
Oct 17, 20241,485.251,495.501,448.351,456.551,455.181,585,872
Oct 16, 20241,501.951,509.651,474.451,485.201,483.80942,953
Oct 15, 20241,524.001,524.701,491.151,503.051,501.641,372,341
Oct 14, 20241,525.001,533.551,503.001,512.901,511.48507,730
Oct 11, 20241,517.101,517.101,479.001,501.051,499.641,050,785
Oct 10, 20241,569.851,587.451,511.301,517.101,515.671,081,043
Oct 9, 20241,539.001,586.951,538.001,561.551,560.081,777,352
Oct 8, 20241,470.001,537.001,469.551,530.951,529.512,220,536
Oct 7, 20241,504.801,514.351,462.001,478.451,477.06759,332
Oct 4, 20241,516.251,526.251,489.151,497.401,495.99600,340
Oct 3, 20241,565.001,575.351,507.601,516.251,514.821,278,465
Oct 1, 20241,611.101,623.001,576.101,581.851,580.36924,366
Sep 30, 20241,609.001,623.851,599.051,608.001,606.49917,971
Sep 27, 20241,631.801,638.001,590.501,609.001,607.491,852,921
Sep 26, 20241,625.151,644.951,612.001,641.751,640.211,063,773
Sep 25, 20241,614.301,624.301,592.851,618.301,616.78893,217
Sep 24, 20241,639.951,652.001,603.051,614.301,612.781,041,776
Sep 23, 20241,620.001,649.801,613.001,633.851,632.311,129,202
Sep 20, 20241,601.001,613.201,582.001,604.301,602.791,168,486
Sep 19, 20241,599.001,614.001,574.001,596.301,594.80776,010
Sep 18, 20241,574.001,602.851,573.051,590.151,588.651,305,843
Sep 17, 20241,564.751,585.001,557.401,573.951,572.472,133,543
Sep 16, 20241,580.851,589.951,559.001,564.751,563.281,112,875
Sep 13, 20241,580.001,594.001,568.801,574.501,573.021,115,661
Sep 12, 20241,549.951,579.001,541.601,575.551,574.072,689,481
Sep 11, 20241,510.001,533.901,503.401,521.451,520.02653,307
Sep 10, 20241,545.001,549.451,500.601,507.601,506.181,198,527
Sep 9, 20241,511.351,542.701,511.351,538.251,536.801,682,896
Sep 6, 20241,543.001,556.801,506.101,511.351,509.932,754,275
Sep 5, 20241,519.051,549.001,505.901,533.601,532.163,481,685
Sep 4, 20241,463.001,501.951,463.001,487.301,485.901,194,449
Sep 3, 20241,495.051,506.451,465.101,500.001,498.591,947,168
Sep 2, 20241,460.001,494.001,452.551,486.301,484.901,830,962
Aug 30, 20241,462.501,462.901,426.301,455.601,454.231,764,924
Aug 29, 20241,443.001,478.901,435.201,455.601,454.231,510,639
Aug 28, 20241,443.801,458.901,433.001,450.701,449.341,014,841
Aug 27, 20241,395.051,449.901,381.001,443.801,442.442,974,425
Aug 26, 20241,357.001,397.901,350.001,395.051,393.741,742,029
Aug 23, 20241,365.501,369.851,344.201,348.801,347.531,679,433
Aug 22, 20241,400.401,410.001,352.951,365.651,364.371,640,128
Aug 21, 20241,387.701,404.401,373.151,400.401,399.08523,608
Aug 20, 20241,359.901,400.051,349.001,387.851,386.541,259,146
Aug 19, 20241,369.151,377.001,347.101,349.701,348.431,038,009
Aug 16, 20241,345.051,372.751,341.001,369.151,367.86612,766
Aug 14, 20241,316.951,346.501,309.101,344.001,342.741,503,161
Aug 13, 20241,358.001,365.951,302.501,314.901,313.663,186,664
Aug 12, 20241,340.001,353.951,332.851,348.751,347.48601,506
Aug 9, 20241,368.001,374.901,337.101,348.651,347.38656,951
Aug 8, 20241,382.001,386.451,346.051,350.251,348.98451,732
Aug 7, 20241,352.001,385.501,348.301,377.701,376.401,278,447
Aug 6, 20241,355.001,383.601,330.351,335.351,334.091,039,991
Aug 5, 20241,370.001,388.901,329.051,346.851,345.582,242,211
Aug 2, 20241,381.001,409.951,368.751,385.101,383.80730,113
Aug 1, 20241,418.501,442.501,382.201,390.651,389.341,234,681
Jul 31, 20241,416.801,440.851,409.851,416.601,415.271,184,730
Jul 30, 20241,432.851,445.801,393.201,417.851,416.522,768,717
Jul 29, 20241,415.001,477.001,364.101,433.401,432.054,102,496
Jul 26, 20241,364.001,437.151,351.951,410.951,409.622,239,763
Jul 25, 20241,381.351,385.001,341.551,363.651,362.371,301,367
Jul 24, 20241,395.801,421.701,382.701,388.901,387.59815,472
Jul 23, 20241,414.001,426.651,363.051,395.651,394.341,473,643
Jul 22, 20241,408.901,425.901,390.001,403.351,402.031,022,226
Jul 19, 2024 0.7 Dividend
Jul 19, 20241,454.001,456.851,421.301,426.701,425.36853,356
Jul 18, 20241,408.001,454.451,398.951,449.851,447.791,576,176
Jul 16, 20241,418.901,432.951,400.501,408.201,406.20839,363
Jul 15, 20241,382.001,419.801,373.901,413.501,411.491,077,931
Jul 12, 20241,408.001,429.851,377.751,380.701,378.741,083,813
Jul 11, 20241,425.901,433.001,402.201,404.801,402.802,560,438
Jul 10, 20241,413.801,423.601,390.001,421.051,419.03912,911
Jul 9, 20241,420.501,425.001,400.351,403.501,401.50673,844
Jul 8, 20241,433.051,433.051,395.001,412.151,410.14572,499
Jul 5, 20241,425.801,435.801,409.001,431.601,429.56514,803
Jul 4, 20241,443.001,443.001,418.501,421.701,419.68434,055
Jul 3, 20241,410.251,441.851,400.001,435.301,433.26525,587
Jul 2, 20241,446.001,450.001,394.001,400.251,398.261,518,931
Jul 1, 20241,424.001,443.001,415.751,434.601,432.56505,369
Jun 28, 20241,432.751,439.401,409.351,423.501,421.471,498,054
Jun 27, 20241,436.001,447.001,414.151,438.101,436.05691,354
Jun 26, 20241,428.251,448.001,420.901,430.251,428.21693,449
Jun 25, 20241,442.501,447.151,405.701,431.351,429.311,361,328
Jun 24, 20241,404.001,441.651,386.351,434.751,432.71925,196
Jun 21, 20241,438.701,448.001,393.801,401.551,399.561,345,648
Jun 20, 20241,453.001,453.001,425.501,438.701,436.651,128,520
Jun 19, 20241,461.001,476.201,439.501,450.651,448.591,474,026
Jun 18, 20241,447.051,459.001,434.601,454.151,452.081,278,612
Jun 14, 20241,435.001,455.851,431.051,447.001,444.941,636,769
Jun 13, 20241,374.001,439.951,365.801,436.101,434.064,792,044
Jun 12, 20241,344.701,369.201,328.951,359.051,357.121,060,279
Jun 11, 20241,360.951,360.951,326.651,332.301,330.401,135,533
Jun 10, 20241,343.001,369.001,335.301,359.951,358.011,022,484
Jun 7, 20241,350.001,351.001,325.301,337.851,335.951,065,686
Jun 6, 20241,288.401,344.001,283.851,335.701,333.801,742,305
Jun 5, 20241,220.001,299.601,219.801,288.501,286.671,309,669
Jun 4, 20241,300.001,308.401,197.601,231.401,229.653,974,437
Jun 3, 20241,270.001,294.951,263.851,288.651,286.821,873,865
May 31, 20241,214.601,255.801,214.601,241.101,239.332,733,548
May 30, 20241,237.501,246.001,205.551,212.851,211.12902,176
May 29, 20241,254.051,269.801,235.001,240.401,238.63959,457
May 28, 20241,271.201,272.651,251.501,259.701,257.911,064,850
May 27, 20241,261.951,274.951,258.001,270.001,268.191,089,494
May 24, 20241,265.001,272.601,245.001,260.951,259.161,341,766
May 23, 20241,275.001,282.101,262.301,279.251,277.43462,881
May 22, 20241,298.851,304.951,263.701,269.751,267.94730,897
May 21, 20241,285.301,308.701,276.001,292.451,290.611,610,011
May 17, 20241,265.901,292.451,248.851,285.001,283.17857,080
May 16, 20241,243.701,271.951,231.551,262.001,260.201,689,316
May 15, 20241,255.001,259.351,224.001,231.351,229.601,299,166
May 14, 20241,282.251,290.001,243.201,252.051,250.271,216,177
May 13, 20241,279.801,302.001,242.151,282.601,280.771,639,556
May 10, 20241,234.951,279.151,224.651,272.651,270.842,686,766
May 9, 20241,270.001,273.951,216.401,222.501,220.761,159,750
May 8, 20241,296.101,306.651,258.601,263.951,262.152,129,305
May 7, 20241,326.001,331.051,288.601,306.351,304.491,559,158
May 6, 20241,315.001,349.901,300.001,326.001,324.111,372,751
May 3, 20241,312.801,352.601,301.251,309.701,307.843,478,644
May 2, 20241,206.001,309.801,206.001,301.601,299.757,345,047
Apr 30, 20241,180.001,212.801,173.001,193.301,191.601,816,728
Apr 29, 20241,173.001,176.051,161.151,170.901,169.23599,436
Apr 26, 20241,164.901,184.701,150.451,171.701,170.031,064,592
Apr 25, 20241,159.001,170.001,147.251,155.351,153.71766,072

Related Tickers

MUTHOOTFIN.NS Muthoot Finance Limited
2,093.20
-2.66%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,980.30
+1.50%
 
SBICARD.NS SBI Cards and Payment Services Limited
867.55
-6.37%
 
SHRIRAMFIN.NS Shriram Finance Limited
655.20
-5.95%
 
PFC.NS Power Finance Corporation Limited
415.05
-4.41%
 
SUNDARMFIN.NS Sundaram Finance Limited
5,277.00
-0.01%
 
BAJFINANCE.NS Bajaj Finance Limited
9,112.00
-2.03%
 
SHRIRAMFIN.BO Shriram Finance Limited
655.65
-5.93%
 
POONAWALLA.NS Poonawalla Fincorp Limited
380.40
-4.02%
 
RECLTD.NS REC Limited
422.20
-4.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.