BSE - Delayed Quote INR

Cholamandalam Financial Holdings Limited (CHOLAHLDNG.BO)

Compare
1,517.40
+1.70
+(0.11%)
At close: 3:28:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20251,520.001,537.151,502.251,517.401,517.402,603
Feb 1, 20251,520.651,538.351,471.601,515.701,515.707,391
Jan 31, 20251,575.001,575.001,500.951,520.451,520.456,978
Jan 30, 20251,500.301,560.001,479.701,533.301,533.305,891
Jan 29, 20251,456.801,506.001,423.901,501.851,501.854,147
Jan 28, 20251,397.801,452.801,360.901,428.201,428.205,122
Jan 27, 20251,426.601,449.551,372.001,422.851,422.855,128
Jan 24, 20251,435.251,461.851,406.201,425.751,425.752,865
Jan 23, 20251,420.501,458.551,420.051,440.501,440.504,395
Jan 22, 20251,445.901,471.401,417.701,421.801,421.807,263
Jan 21, 20251,432.901,486.801,430.451,438.751,438.757,092
Jan 20, 20251,518.951,518.951,417.251,438.451,438.451,538
Jan 17, 20251,474.801,474.801,397.501,433.951,433.953,851
Jan 16, 20251,496.401,496.401,429.901,444.901,444.902,694
Jan 15, 20251,500.501,500.501,438.601,464.201,464.203,752
Jan 14, 20251,467.451,522.001,455.751,468.151,468.158,190
Jan 13, 20251,411.051,494.351,411.051,466.801,466.805,741
Jan 10, 20251,601.951,602.001,473.451,496.651,496.6510,724
Jan 9, 20251,565.951,595.501,537.501,580.151,580.158,781
Jan 8, 20251,558.651,558.651,510.851,539.801,539.804,913
Jan 7, 20251,485.901,557.051,485.901,533.951,533.953,064
Jan 6, 20251,546.051,564.001,522.201,537.501,537.505,619
Jan 3, 20251,473.301,585.001,473.301,550.851,550.8516,261
Jan 2, 20251,429.951,512.051,399.851,505.401,505.409,652
Jan 1, 20251,432.001,432.001,383.001,396.401,396.402,570
Dec 31, 20241,423.151,426.851,385.901,398.151,398.153,839
Dec 30, 20241,410.301,447.851,388.401,432.501,432.505,926
Dec 27, 20241,376.051,421.301,376.051,411.501,411.504,858
Dec 26, 20241,424.951,424.951,375.801,398.801,398.804,358
Dec 24, 20241,414.951,423.251,377.501,398.651,398.654,288
Dec 23, 20241,431.251,472.301,386.501,406.301,406.3016,552
Dec 20, 20241,474.301,500.901,433.451,441.851,441.8510,067
Dec 19, 20241,470.001,492.551,459.901,469.701,469.708,782
Dec 18, 20241,512.001,512.251,481.001,499.001,499.004,431
Dec 17, 20241,578.601,586.651,502.751,506.051,506.057,069
Dec 16, 20241,534.951,561.401,516.251,552.001,552.0013,405
Dec 13, 20241,520.051,535.101,487.001,510.151,510.156,538
Dec 12, 20241,558.951,558.951,509.351,534.001,534.004,316
Dec 11, 20241,534.001,555.501,514.501,525.501,525.507,065
Dec 10, 20241,566.751,566.751,516.751,537.201,537.209,003
Dec 9, 20241,515.001,572.201,515.001,546.851,546.857,922
Dec 6, 20241,510.051,553.201,510.001,520.751,520.753,232
Dec 5, 20241,592.301,592.301,500.001,500.401,500.4088,219
Dec 4, 20241,547.351,641.301,539.201,561.051,561.054,934
Dec 3, 20241,560.001,560.051,502.001,547.151,547.158,410
Dec 2, 20241,615.001,627.151,555.801,566.301,566.302,318
Nov 29, 20241,597.501,651.951,560.001,624.601,624.603,760
Nov 28, 20241,543.951,602.001,537.351,596.501,596.505,500
Nov 27, 20241,587.951,587.951,517.201,537.001,537.005,500
Nov 26, 20241,549.901,549.901,497.451,531.401,531.4011,346
Nov 25, 20241,512.651,559.901,493.551,513.501,513.503,089
Nov 22, 20241,549.951,549.951,475.001,505.501,505.504,016
Nov 21, 20241,588.451,588.451,498.201,505.601,505.602,351
Nov 19, 20241,512.051,599.651,512.051,549.451,549.452,239
Nov 18, 20241,597.201,597.201,487.301,513.751,513.7514,311
Nov 14, 20241,550.001,592.001,549.551,573.701,573.701,334
Nov 13, 20241,623.101,623.101,547.301,552.601,552.602,158
Nov 12, 20241,623.201,660.001,606.351,622.151,622.154,669
Nov 11, 20241,646.001,651.001,595.751,623.201,623.203,059
Nov 8, 20241,740.001,740.001,660.001,675.651,675.651,390
Nov 7, 20241,726.201,734.951,685.401,692.101,692.105,337
Nov 6, 20241,764.051,779.251,699.001,712.701,712.703,156
Nov 4, 20241,740.001,818.951,710.601,744.501,744.505,331
Nov 1, 20241,711.001,750.901,711.001,741.951,741.95916
Oct 31, 20241,664.051,725.651,664.051,711.801,711.804,027
Oct 29, 20241,675.001,714.651,642.501,695.951,695.953,348
Oct 28, 20241,776.151,812.251,695.851,699.801,699.809,122
Oct 25, 20241,847.001,874.651,780.051,791.401,791.403,120
Oct 24, 20241,922.701,922.701,833.051,847.651,847.653,094
Oct 23, 20241,900.001,960.851,900.001,913.901,913.904,447
Oct 22, 20241,993.901,998.001,931.051,949.751,949.755,262
Oct 21, 20241,999.952,023.951,981.402,000.102,000.102,361
Oct 18, 20241,943.902,011.201,943.901,990.501,990.502,241
Oct 17, 20242,018.102,019.501,970.051,979.301,979.303,585
Oct 16, 20241,977.002,003.801,957.851,988.951,988.954,721
Oct 15, 20241,924.051,997.601,895.051,966.251,966.255,279
Oct 14, 20241,899.901,958.551,884.001,924.451,924.453,251
Oct 11, 20241,892.051,935.001,855.201,888.801,888.806,559
Oct 10, 20241,990.001,990.001,886.001,890.251,890.256,392
Oct 9, 20241,953.351,990.201,930.601,949.151,949.154,715
Oct 8, 20241,840.901,975.351,840.901,939.051,939.055,983
Oct 7, 20241,972.002,040.701,890.051,976.701,976.7014,741
Oct 4, 20242,095.352,095.351,948.702,001.402,001.406,279
Oct 3, 20242,041.802,118.552,015.202,054.252,054.258,410
Oct 1, 20242,099.002,151.452,041.752,095.052,095.0520,679
Sep 30, 20241,983.302,060.001,983.302,043.352,043.3511,265
Sep 27, 20242,114.002,114.001,979.002,002.702,002.704,306
Sep 26, 20242,067.852,121.002,011.002,077.652,077.6510,318
Sep 25, 20242,025.002,090.002,010.702,027.302,027.306,943
Sep 24, 20242,061.752,061.752,010.002,025.202,025.201,852
Sep 23, 20242,060.002,091.052,010.902,019.602,019.603,622
Sep 20, 20241,947.602,074.001,928.052,024.852,024.8510,135
Sep 19, 20241,955.051,965.001,928.101,937.951,937.952,435
Sep 18, 20241,980.902,016.001,914.351,951.151,951.158,747
Sep 17, 20241,950.001,980.001,915.751,974.601,974.608,421
Sep 16, 20241,950.001,950.001,900.651,915.551,915.556,540
Sep 13, 20241,877.101,912.001,845.101,901.351,901.356,275
Sep 12, 20241,790.551,866.701,783.751,858.801,858.8010,776
Sep 11, 20241,850.001,850.001,774.451,784.801,784.803,895
Sep 10, 20241,845.201,851.101,798.751,822.251,822.254,723
Sep 9, 20241,780.001,840.101,772.851,809.001,809.007,124
Sep 6, 20241,820.001,888.101,795.651,815.151,815.1517,147
Sep 5, 20241,763.751,833.201,759.251,823.151,823.1518,511
Sep 4, 20241,718.151,752.901,648.801,728.751,728.757,115
Sep 3, 20241,670.001,710.451,670.001,681.651,681.656,213
Sep 2, 20241,622.601,686.551,614.101,667.401,667.406,967
Aug 30, 20241,649.351,670.801,597.901,601.651,601.656,515
Aug 29, 20241,650.001,657.751,623.701,647.501,647.502,984
Aug 28, 20241,685.001,694.601,627.001,638.151,638.1512,890
Aug 26, 20241,724.451,756.501,674.501,688.751,688.755,560
Aug 23, 20241,625.951,705.551,625.951,697.151,697.157,140
Aug 22, 20241,665.951,669.351,631.951,648.701,648.7011,130
Aug 21, 20241,630.001,685.051,584.051,652.151,652.1521,569
Aug 20, 20241,590.551,612.751,575.801,608.351,608.354,373
Aug 19, 20241,591.851,610.001,568.951,581.401,581.407,957
Aug 16, 20241,577.951,616.201,575.001,591.801,591.8012,473
Aug 14, 20241,475.701,597.401,475.701,569.901,569.9025,680
Aug 13, 20241,549.601,564.951,486.851,505.701,505.708,567
Aug 12, 20241,520.001,546.401,481.051,497.101,497.109,851
Aug 9, 20241,495.001,623.501,460.801,549.651,549.6524,002
Aug 8, 20241,468.001,505.001,457.701,473.251,473.253,431
Aug 7, 20241,450.001,481.551,439.101,469.901,469.904,428
Aug 6, 20241,450.201,488.201,427.501,438.201,438.205,250
Aug 5, 20241,517.001,519.001,443.951,462.551,462.558,147
Aug 2, 2024 0.55 Dividend
Aug 2, 20241,534.051,574.651,518.701,537.951,537.957,780
Aug 1, 20241,518.001,563.151,518.001,545.201,544.655,380
Jul 31, 20241,509.901,530.601,495.001,517.051,516.514,323
Jul 30, 20241,534.801,534.801,493.001,500.451,499.924,536
Jul 29, 20241,520.001,573.651,506.401,520.351,519.8113,471
Jul 26, 20241,498.001,552.851,485.701,526.451,525.91591,741
Jul 25, 20241,520.001,520.001,478.001,480.651,480.123,950
Jul 24, 20241,526.001,526.001,492.801,499.801,499.274,527
Jul 23, 20241,506.801,518.801,461.151,501.401,500.876,086
Jul 22, 20241,464.151,540.001,464.151,507.301,506.7616,119
Jul 19, 20241,504.951,512.501,467.051,493.851,493.326,253
Jul 18, 20241,496.601,518.051,491.751,494.801,494.274,273
Jul 16, 20241,472.751,519.101,468.901,489.401,488.878,031
Jul 15, 20241,484.001,504.951,465.351,482.401,481.876,880
Jul 12, 20241,509.001,509.001,461.001,465.201,464.68307,500
Jul 11, 20241,499.001,499.001,456.651,478.501,477.978,319
Jul 10, 20241,460.001,605.701,453.951,471.901,471.3842,737
Jul 9, 20241,442.001,473.351,434.601,446.651,446.147,095
Jul 8, 20241,453.051,477.601,435.001,442.201,441.696,456
Jul 5, 20241,480.001,485.001,450.501,457.951,457.432,917
Jul 4, 20241,484.951,500.001,440.051,450.101,449.5810,982
Jul 3, 20241,562.001,562.001,461.701,467.101,466.5818,543
Jul 2, 20241,555.001,591.401,548.301,558.951,558.4022,814
Jul 1, 20241,453.501,649.851,446.251,611.201,610.63117,593
Jun 28, 20241,306.501,527.451,295.901,450.901,450.38121,909
Jun 27, 20241,293.901,311.201,276.451,284.151,283.694,076
Jun 26, 20241,310.001,310.001,284.351,287.151,286.692,280
Jun 25, 20241,315.001,330.001,289.851,298.201,297.747,579
Jun 24, 20241,256.551,306.951,256.551,288.801,288.347,657
Jun 21, 20241,294.851,294.901,270.601,282.151,281.694,332
Jun 20, 20241,298.651,310.001,281.001,287.501,287.043,620
Jun 19, 20241,290.001,313.051,281.651,290.201,289.746,222
Jun 18, 20241,330.001,330.001,278.451,289.351,288.893,803
Jun 14, 20241,291.651,298.501,266.401,282.101,281.646,971
Jun 13, 20241,245.001,286.701,243.301,274.451,274.0010,743
Jun 12, 20241,261.551,266.701,215.151,244.601,244.166,650
Jun 11, 20241,249.951,260.651,225.551,246.651,246.218,064
Jun 10, 20241,229.951,258.001,196.001,239.201,238.7620,310
Jun 7, 20241,162.001,229.951,162.001,198.051,197.6218,813
Jun 6, 20241,133.501,195.051,133.501,159.301,158.8910,071
Jun 5, 20241,117.001,150.001,098.701,132.501,132.102,695
Jun 4, 20241,105.001,130.001,055.751,095.101,094.714,080
Jun 3, 20241,110.001,115.651,085.551,104.501,104.112,717
May 31, 20241,071.001,097.001,071.001,082.901,082.511,617
May 30, 20241,123.751,124.151,083.901,095.401,095.012,328
May 29, 20241,112.451,138.051,102.201,131.601,131.202,350
May 28, 20241,124.001,169.001,108.851,122.001,121.609,637
May 27, 20241,112.651,143.251,107.501,122.351,121.9511,869
May 24, 20241,110.401,129.001,093.651,119.851,119.452,703
May 23, 20241,121.551,129.951,101.001,120.601,120.202,334
May 22, 20241,145.951,149.551,119.951,124.651,124.253,576
May 21, 20241,108.251,136.201,101.101,130.901,130.502,666
May 17, 20241,118.901,134.951,108.751,121.751,121.352,927
May 16, 20241,082.501,120.001,082.501,116.901,116.504,661
May 15, 20241,073.701,089.401,067.451,077.201,076.821,507
May 14, 20241,084.001,085.351,066.801,068.501,068.12771
May 13, 20241,081.001,084.651,041.001,072.951,072.574,641
May 10, 20241,086.001,099.551,061.851,070.901,070.528,097
May 9, 20241,116.351,116.351,072.251,087.801,087.412,632
May 8, 20241,091.451,111.051,084.201,090.001,089.612,561
May 7, 20241,137.651,138.001,084.251,099.051,098.665,156
May 6, 20241,166.001,166.001,113.551,123.751,123.354,647
May 3, 20241,152.601,164.001,139.801,143.151,142.7411,527
May 2, 20241,091.001,151.901,087.151,145.651,145.2416,179
Apr 30, 20241,114.601,132.051,069.551,075.651,075.2711,747
Apr 29, 20241,100.351,109.301,080.451,096.851,096.462,194
Apr 26, 20241,100.551,110.001,082.001,084.051,083.664,861
Apr 25, 20241,123.001,123.001,085.001,096.301,095.912,256
Apr 24, 20241,120.851,130.251,094.101,101.551,101.163,615
Apr 23, 20241,070.701,112.051,050.751,101.251,100.863,797
Apr 22, 20241,047.951,075.201,041.651,060.751,060.374,030
Apr 19, 20241,063.001,063.001,037.451,044.701,044.333,425
Apr 18, 20241,060.001,085.251,058.201,063.151,062.771,680
Apr 16, 20241,097.251,109.801,060.001,065.201,064.821,881
Apr 15, 20241,106.801,106.851,069.801,075.701,075.324,613
Apr 12, 20241,076.251,097.551,070.201,075.351,074.971,983
Apr 10, 20241,139.051,139.051,083.251,098.101,097.713,075
Apr 9, 20241,120.151,129.551,068.601,103.401,103.014,553
Apr 8, 20241,144.001,155.251,114.951,122.001,121.603,337
Apr 5, 20241,139.901,149.601,134.651,140.651,140.242,893
Apr 4, 20241,175.001,253.201,146.251,150.151,149.747,049
Apr 3, 20241,146.101,170.901,146.051,167.701,167.283,189
Apr 2, 20241,161.701,193.851,145.001,153.951,153.5410,166
Apr 1, 20241,115.101,146.001,115.001,138.901,138.495,423
Mar 28, 20241,103.001,135.251,082.701,114.951,114.556,673
Mar 27, 20241,063.051,108.001,063.051,096.501,096.113,926
Mar 26, 20241,101.401,101.401,060.001,084.501,084.115,054
Mar 22, 20241,050.451,097.051,044.051,085.951,085.568,174
Mar 21, 20241,005.101,052.451,004.951,050.501,050.134,294
Mar 20, 20241,008.801,011.50989.101,000.551,000.1914,113
Mar 19, 20241,020.401,025.30999.551,010.351,009.991,589
Mar 18, 20241,040.351,040.351,006.251,026.501,026.133,237
Mar 15, 20241,027.251,067.551,015.001,037.701,037.334,966
Mar 14, 20241,048.501,048.501,005.601,031.951,031.585,871
Mar 13, 20241,083.001,083.001,011.701,048.501,048.133,643
Mar 12, 20241,100.001,100.001,067.751,084.951,084.563,206
Mar 11, 20241,097.651,102.401,080.501,093.801,093.414,582
Mar 7, 20241,040.201,105.001,031.451,084.351,083.962,670
Mar 6, 20241,035.051,046.951,007.251,040.201,039.833,717
Mar 5, 20241,051.901,069.251,034.851,042.401,042.032,627
Mar 4, 20241,083.251,083.251,063.001,067.951,067.574,748
Mar 1, 20241,054.351,085.401,047.801,070.151,069.772,846
Feb 29, 20241,059.651,071.301,033.701,054.351,053.971,187
Feb 28, 20241,169.001,169.001,051.851,053.101,052.739,261
Feb 27, 20241,088.701,102.151,060.101,080.151,079.773,380
Feb 26, 20241,040.051,095.551,033.201,088.651,088.2611,762
Feb 23, 20241,053.751,055.001,030.001,044.951,044.584,572
Feb 22, 20241,060.451,061.501,037.051,047.301,046.934,715
Feb 21, 20241,058.551,058.551,031.901,043.701,043.336,256
Feb 20, 20241,079.551,082.301,051.001,058.801,058.423,313
Feb 19, 20241,072.001,082.251,066.401,077.701,077.322,845
Feb 16, 20241,086.651,092.001,064.851,072.551,072.173,812
Feb 15, 20241,121.451,121.451,072.951,089.651,089.262,225
Feb 14, 20241,111.051,111.501,095.601,100.001,099.611,832
Feb 13, 20241,131.751,133.151,090.951,111.851,111.453,944
Feb 12, 20241,097.851,140.301,085.751,131.751,131.353,593
Feb 9, 20241,139.651,162.401,095.801,122.301,121.908,068
Feb 8, 20241,162.001,170.001,121.401,145.401,144.9913,002
Feb 7, 20241,199.951,199.951,142.001,156.051,155.645,107
Feb 6, 20241,138.251,175.351,138.251,153.051,152.6412,575
Feb 5, 20241,150.001,178.301,141.001,151.451,151.0413,770

Related Tickers

VHL.BO Vardhman Holdings Limited
3,670.70
-2.20%
 
VHL.NS Vardhman Holdings Limited
3,663.30
-2.14%
 
ARMANFIN.NS Arman Financial Services Limited
1,415.85
-1.00%
 
IIFL.BO IIFL Finance Limited
346.50
-2.97%
 
FIVESTAR.NS Five-Star Business Finance Limited
724.80
-2.50%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,337.65
+5.70%
 
SHRIRAMFIN.NS Shriram Finance Limited
546.15
+2.70%
 
HUDCO.NS Housing and Urban Development Corporation Limited
198.11
-8.87%
 
IRFC.NS Indian Railway Finance Corporation Limited
136.84
-3.10%
 
BAJFINANCE.NS Bajaj Finance Limited
8,425.80
+5.32%