BSE - Delayed Quote INR

Cholamandalam Financial Holdings Limited (CHOLAHLDNG.BO)

1,943.45
+151.85
+(8.48%)
At close: 3:45:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,794.051,956.051,769.951,943.451,943.4537,517
Jun 5, 20251,828.801,828.951,782.101,791.601,791.604,450
Jun 4, 20251,949.951,949.951,820.951,828.801,828.804,611
Jun 3, 20251,925.001,925.001,871.951,897.401,897.402,807
Jun 2, 20251,879.201,890.951,854.051,878.601,878.602,179
May 30, 20251,948.501,948.501,833.001,855.001,855.005,303
May 29, 20251,956.001,975.901,907.101,924.401,924.402,863
May 28, 20251,893.451,975.001,893.451,952.101,952.1011,983
May 27, 20251,806.051,899.251,806.051,893.601,893.607,516
May 26, 20251,815.001,849.401,807.401,829.951,829.953,589
May 23, 20251,874.901,874.901,799.751,815.401,815.405,006
May 22, 20251,867.651,878.451,812.901,842.601,842.605,862
May 21, 20251,850.351,888.751,846.451,863.151,863.153,072
May 20, 20251,968.951,968.951,842.501,854.401,854.402,386
May 19, 20251,869.001,910.401,852.551,888.451,888.452,788
May 16, 20251,894.001,917.101,861.001,866.951,866.956,016
May 15, 20251,831.151,888.001,831.151,879.751,879.758,254
May 14, 20251,755.151,865.001,755.151,852.251,852.258,082
May 13, 20251,751.051,789.151,751.051,783.651,783.653,445
May 12, 20251,790.101,826.951,763.451,801.751,801.755,972
May 9, 20251,826.001,826.001,706.001,716.301,716.3016,143
May 8, 20251,904.051,904.051,803.651,826.001,826.003,691
May 7, 20251,879.951,900.301,842.251,864.051,864.055,870
May 6, 20251,860.801,900.001,850.001,880.701,880.7017,206
May 5, 20251,847.651,864.601,774.851,856.851,856.854,911
May 2, 20251,852.051,872.851,789.201,816.051,816.052,656
Apr 30, 20251,895.051,934.501,841.051,851.751,851.759,889
Apr 29, 20251,994.951,994.951,903.001,950.901,950.909,635
Apr 28, 20252,007.952,007.951,877.201,893.001,893.0015,237
Apr 25, 20251,974.701,992.951,909.101,979.851,979.8516,026
Apr 24, 20251,979.951,979.951,934.401,955.551,955.554,147
Apr 23, 20251,998.901,998.901,921.051,960.451,960.452,580
Apr 22, 20251,965.401,987.651,917.201,966.851,966.859,506
Apr 21, 20251,898.051,965.901,878.901,956.801,956.8015,469
Apr 17, 20251,804.051,888.301,799.901,878.651,878.656,473
Apr 16, 20251,806.601,811.601,773.051,804.101,804.1013,574
Apr 15, 20251,819.851,865.001,785.701,812.551,812.559,029
Apr 11, 20251,650.001,799.001,627.001,779.301,779.3020,633
Apr 9, 20251,694.301,724.301,635.051,648.351,648.356,873
Apr 8, 20251,649.901,745.551,591.951,721.051,721.0546,843
Apr 7, 20251,694.001,694.001,386.601,559.351,559.3511,711
Apr 4, 20251,725.801,725.801,675.601,688.201,688.206,013
Apr 3, 20251,796.951,796.951,730.001,747.451,747.452,749
Apr 2, 20251,749.951,785.001,701.551,772.701,772.706,941
Apr 1, 20251,752.001,752.101,679.001,711.051,711.0516,301
Mar 28, 20251,740.551,804.001,715.001,752.101,752.1012,798
Mar 27, 20251,739.651,740.101,705.401,722.051,722.055,650
Mar 26, 20251,830.951,831.001,700.001,711.401,711.4014,710
Mar 25, 20251,821.951,856.851,761.001,832.651,832.659,188
Mar 24, 20251,700.051,794.051,673.801,772.851,772.8519,437
Mar 21, 20251,614.801,715.001,614.801,698.201,698.209,130
Mar 20, 20251,643.001,652.051,607.901,629.051,629.054,660
Mar 19, 20251,670.001,692.551,631.801,636.401,636.406,707
Mar 18, 20251,590.951,667.651,558.551,658.101,658.106,962
Mar 17, 20251,597.901,597.951,542.701,560.551,560.556,490
Mar 13, 20251,520.051,616.301,520.051,598.151,598.155,395
Mar 12, 20251,571.951,618.001,571.951,595.701,595.704,545
Mar 11, 20251,630.701,630.701,590.151,604.001,604.001,740
Mar 10, 20251,593.301,651.651,584.051,621.751,621.754,024
Mar 7, 20251,613.551,627.151,590.501,595.651,595.654,126
Mar 6, 20251,622.251,656.801,597.001,620.001,620.005,118
Mar 5, 20251,556.051,627.101,547.951,608.851,608.855,250
Mar 4, 20251,562.251,625.551,553.851,594.701,594.703,057
Mar 3, 20251,682.951,682.951,559.001,570.101,570.108,600
Feb 28, 20251,662.001,669.951,544.601,641.201,641.208,503
Feb 27, 20251,599.951,670.351,586.651,633.751,633.7525,030
Feb 25, 20251,488.151,602.001,488.151,568.351,568.3515,114
Feb 24, 20251,435.051,516.251,435.051,502.101,502.102,306
Feb 21, 20251,488.351,518.651,461.701,495.401,495.404,309
Feb 20, 20251,537.001,537.001,464.151,477.751,477.753,835
Feb 19, 20251,476.451,527.951,462.001,518.651,518.654,725
Feb 18, 20251,470.001,527.951,450.851,495.851,495.8521,896
Feb 17, 20251,480.001,496.201,432.651,457.451,457.457,197
Feb 14, 20251,547.951,547.951,459.251,502.651,502.656,605
Feb 13, 20251,541.951,548.001,481.451,514.301,514.306,830
Feb 12, 20251,542.751,542.751,454.451,467.501,467.505,397
Feb 11, 20251,438.301,522.451,427.901,512.501,512.5011,081
Feb 10, 20251,470.001,478.451,406.451,451.401,451.403,606
Feb 7, 20251,494.451,525.651,465.901,474.801,474.807,632
Feb 6, 20251,499.401,514.401,459.601,495.951,495.952,828
Feb 5, 20251,503.001,518.451,494.651,499.401,499.403,549
Feb 4, 20251,552.951,552.951,505.001,516.401,516.402,706
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

Related Tickers

CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,593.20
+5.40%
 
RECLTD.NS REC Limited
415.00
+2.98%
 
BAJFINANCE.NS Bajaj Finance Limited
9,371.50
+4.90%
 
COF Capital One Financial Corporation
196.92
+2.56%