NSE - Delayed Quote INR
Cholamandalam Financial Holdings Limited (CHOLAHLDNG.NS)
1,995.90
-2.50
(-0.13%)
At close: 3:29:59 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 16, 2025 | 2,001.10 | 2,048.70 | 1,978.20 | 1,995.90 | 1,995.90 | 156,570 |
Jun 13, 2025 | 1,930.00 | 2,000.00 | 1,930.00 | 1,998.40 | 1,998.40 | 122,938 |
Jun 12, 2025 | 1,969.00 | 2,001.00 | 1,946.80 | 1,960.60 | 1,960.60 | 194,401 |
Jun 11, 2025 | 1,991.10 | 2,016.00 | 1,965.10 | 1,977.40 | 1,977.40 | 238,206 |
Jun 10, 2025 | 1,998.30 | 2,021.40 | 1,960.10 | 1,998.80 | 1,998.80 | 258,436 |
Jun 9, 2025 | 1,959.90 | 2,000.00 | 1,928.10 | 1,988.80 | 1,988.80 | 478,168 |
Jun 6, 2025 | 1,807.90 | 1,965.50 | 1,767.50 | 1,940.30 | 1,940.30 | 1,161,342 |
Jun 5, 2025 | 1,820.00 | 1,828.70 | 1,782.00 | 1,791.10 | 1,791.10 | 315,668 |
Jun 4, 2025 | 1,915.00 | 1,915.00 | 1,820.50 | 1,829.20 | 1,829.20 | 189,402 |
Jun 3, 2025 | 1,896.00 | 1,919.00 | 1,871.30 | 1,898.70 | 1,898.70 | 118,163 |
Jun 2, 2025 | 1,881.00 | 1,890.00 | 1,849.40 | 1,880.80 | 1,880.80 | 70,122 |
May 30, 2025 | 1,912.00 | 1,924.50 | 1,830.00 | 1,866.20 | 1,866.20 | 255,213 |
May 29, 2025 | 1,974.00 | 1,980.00 | 1,906.60 | 1,929.80 | 1,929.80 | 80,039 |
May 28, 2025 | 1,908.90 | 1,974.90 | 1,895.00 | 1,953.20 | 1,953.20 | 210,992 |
May 27, 2025 | 1,815.00 | 1,898.50 | 1,810.90 | 1,892.80 | 1,892.80 | 94,266 |
May 26, 2025 | 1,814.30 | 1,848.30 | 1,807.40 | 1,829.90 | 1,829.90 | 128,917 |
May 23, 2025 | 1,844.10 | 1,844.30 | 1,797.80 | 1,814.30 | 1,814.30 | 215,172 |
May 22, 2025 | 1,871.90 | 1,882.90 | 1,811.50 | 1,842.00 | 1,842.00 | 111,113 |
May 21, 2025 | 1,852.20 | 1,889.70 | 1,840.40 | 1,862.90 | 1,862.90 | 146,400 |
May 20, 2025 | 1,890.00 | 1,890.00 | 1,843.00 | 1,856.60 | 1,856.60 | 121,362 |
May 19, 2025 | 1,867.90 | 1,913.50 | 1,851.00 | 1,888.90 | 1,888.90 | 112,902 |
May 16, 2025 | 1,896.60 | 1,922.30 | 1,860.10 | 1,867.90 | 1,867.90 | 100,631 |
May 15, 2025 | 1,846.90 | 1,887.00 | 1,842.00 | 1,877.20 | 1,877.20 | 240,446 |
May 14, 2025 | 1,771.00 | 1,866.90 | 1,761.00 | 1,846.90 | 1,846.90 | 259,262 |
May 13, 2025 | 1,795.00 | 1,795.00 | 1,761.10 | 1,784.70 | 1,784.70 | 187,764 |
May 12, 2025 | 1,777.00 | 1,826.50 | 1,752.50 | 1,801.10 | 1,801.10 | 317,656 |
May 9, 2025 | 1,800.00 | 1,800.10 | 1,705.00 | 1,718.00 | 1,718.00 | 332,636 |
May 8, 2025 | 1,889.00 | 1,889.00 | 1,800.40 | 1,829.00 | 1,829.00 | 379,827 |
May 7, 2025 | 1,853.50 | 1,902.90 | 1,832.80 | 1,866.70 | 1,866.70 | 111,959 |
May 6, 2025 | 1,855.20 | 1,900.40 | 1,845.00 | 1,886.00 | 1,886.00 | 126,268 |
May 5, 2025 | 1,812.70 | 1,868.90 | 1,778.00 | 1,857.90 | 1,857.90 | 113,791 |
May 2, 2025 | 1,852.10 | 1,874.80 | 1,787.50 | 1,796.20 | 1,796.20 | 378,208 |
Apr 30, 2025 | 1,931.00 | 1,938.20 | 1,840.80 | 1,864.10 | 1,864.10 | 675,915 |
Apr 29, 2025 | 1,906.60 | 1,964.90 | 1,901.50 | 1,947.40 | 1,947.40 | 612,945 |
Apr 28, 2025 | 1,994.90 | 2,000.00 | 1,875.10 | 1,893.10 | 1,893.10 | 613,894 |
Apr 25, 2025 | 1,946.80 | 1,993.20 | 1,910.10 | 1,980.30 | 1,980.30 | 402,904 |
Apr 24, 2025 | 1,970.00 | 1,976.60 | 1,930.90 | 1,951.00 | 1,951.00 | 536,181 |
Apr 23, 2025 | 1,961.10 | 1,988.80 | 1,921.00 | 1,961.80 | 1,961.80 | 446,906 |
Apr 22, 2025 | 1,970.00 | 1,988.50 | 1,916.80 | 1,967.70 | 1,967.70 | 1,018,377 |
Apr 21, 2025 | 1,888.50 | 1,966.00 | 1,876.00 | 1,958.50 | 1,958.50 | 744,238 |
Apr 17, 2025 | 1,800.00 | 1,888.90 | 1,793.00 | 1,872.90 | 1,872.90 | 447,893 |
Apr 16, 2025 | 1,813.00 | 1,815.50 | 1,772.90 | 1,804.30 | 1,804.30 | 239,176 |
Apr 15, 2025 | 1,814.00 | 1,867.40 | 1,791.00 | 1,813.60 | 1,813.60 | 454,873 |
Apr 11, 2025 | 1,667.65 | 1,798.90 | 1,623.25 | 1,780.40 | 1,780.40 | 574,673 |
Apr 9, 2025 | 1,684.10 | 1,728.40 | 1,633.00 | 1,647.90 | 1,647.90 | 205,350 |
Apr 8, 2025 | 1,589.00 | 1,746.65 | 1,574.45 | 1,718.45 | 1,718.45 | 1,642,384 |
Apr 7, 2025 | 1,415.00 | 1,621.95 | 1,357.35 | 1,558.85 | 1,558.85 | 411,665 |
Apr 4, 2025 | 1,740.00 | 1,740.00 | 1,676.10 | 1,694.25 | 1,694.25 | 95,949 |
Apr 3, 2025 | 1,731.05 | 1,756.70 | 1,717.90 | 1,747.00 | 1,747.00 | 127,215 |
Apr 2, 2025 | 1,729.95 | 1,786.95 | 1,700.00 | 1,775.65 | 1,775.65 | 139,171 |
Apr 1, 2025 | 1,751.00 | 1,751.00 | 1,676.30 | 1,711.40 | 1,711.40 | 108,024 |
Mar 28, 2025 | 1,725.00 | 1,805.00 | 1,712.25 | 1,751.45 | 1,751.45 | 219,084 |
Mar 27, 2025 | 1,712.05 | 1,739.40 | 1,701.90 | 1,721.60 | 1,721.60 | 88,152 |
Mar 26, 2025 | 1,829.00 | 1,838.95 | 1,692.55 | 1,712.90 | 1,712.90 | 474,338 |
Mar 25, 2025 | 1,801.45 | 1,856.80 | 1,756.45 | 1,826.30 | 1,826.30 | 413,598 |
Mar 24, 2025 | 1,719.00 | 1,792.05 | 1,675.05 | 1,774.80 | 1,774.80 | 380,586 |
Mar 21, 2025 | 1,620.00 | 1,717.45 | 1,611.80 | 1,692.30 | 1,692.30 | 128,210 |
Mar 20, 2025 | 1,646.10 | 1,658.70 | 1,605.00 | 1,626.60 | 1,626.60 | 92,174 |
Mar 19, 2025 | 1,680.00 | 1,689.70 | 1,632.15 | 1,638.70 | 1,638.70 | 116,674 |
Mar 18, 2025 | 1,562.65 | 1,562.65 | 1,562.65 | 1,562.65 | 1,562.65 | - |
Mar 17, 2025 | 1,595.50 | 1,609.90 | 1,540.15 | 1,562.65 | 1,562.65 | 112,281 |
Mar 13, 2025 | 1,601.00 | 1,617.40 | 1,584.05 | 1,594.00 | 1,594.00 | 201,615 |
Mar 12, 2025 | 1,610.00 | 1,619.40 | 1,588.05 | 1,595.90 | 1,595.90 | 94,069 |
Mar 11, 2025 | 1,600.95 | 1,644.05 | 1,585.75 | 1,605.25 | 1,605.25 | 65,045 |
Mar 10, 2025 | 1,600.20 | 1,654.45 | 1,577.70 | 1,624.65 | 1,624.65 | 261,606 |
Mar 7, 2025 | 1,619.95 | 1,632.65 | 1,590.00 | 1,600.20 | 1,600.20 | 129,307 |
Mar 6, 2025 | 1,628.75 | 1,662.70 | 1,596.10 | 1,617.80 | 1,617.80 | 148,477 |
Mar 5, 2025 | 1,598.10 | 1,626.00 | 1,548.00 | 1,609.65 | 1,609.65 | 208,934 |
Mar 4, 2025 | 1,563.00 | 1,626.95 | 1,552.45 | 1,594.85 | 1,594.85 | 134,676 |
Mar 3, 2025 | 1,666.70 | 1,684.00 | 1,558.00 | 1,580.35 | 1,580.35 | 407,650 |
Feb 28, 2025 | 1,634.05 | 1,670.00 | 1,543.85 | 1,641.90 | 1,641.90 | 403,663 |
Feb 27, 2025 | 1,587.60 | 1,664.85 | 1,577.25 | 1,636.20 | 1,636.20 | 861,726 |
Feb 25, 2025 | 1,501.45 | 1,603.00 | 1,491.60 | 1,568.40 | 1,568.40 | 701,918 |
Feb 24, 2025 | 1,481.45 | 1,515.50 | 1,480.00 | 1,504.05 | 1,504.05 | 72,807 |
Feb 21, 2025 | 1,487.35 | 1,519.40 | 1,460.80 | 1,505.85 | 1,505.85 | 100,762 |
Feb 20, 2025 | 1,519.55 | 1,519.55 | 1,465.05 | 1,479.55 | 1,479.55 | 71,305 |
Feb 19, 2025 | 1,496.00 | 1,525.45 | 1,453.95 | 1,519.55 | 1,519.55 | 122,138 |
Feb 18, 2025 | 1,433.60 | 1,524.90 | 1,433.60 | 1,496.20 | 1,496.20 | 330,308 |
Feb 17, 2025 | 1,482.00 | 1,499.95 | 1,432.50 | 1,455.45 | 1,455.45 | 114,521 |
Feb 14, 2025 | 1,512.15 | 1,525.90 | 1,456.00 | 1,505.60 | 1,505.60 | 146,121 |
Feb 13, 2025 | 1,471.00 | 1,549.00 | 1,471.00 | 1,512.15 | 1,512.15 | 290,410 |
Feb 12, 2025 | 1,506.00 | 1,515.00 | 1,455.00 | 1,473.15 | 1,473.15 | 234,657 |
Feb 11, 2025 | 1,438.00 | 1,524.90 | 1,430.00 | 1,512.50 | 1,512.50 | 442,921 |
Feb 10, 2025 | 1,487.75 | 1,487.75 | 1,407.00 | 1,454.05 | 1,454.05 | 118,139 |
Feb 7, 2025 | 1,507.45 | 1,527.40 | 1,465.50 | 1,475.35 | 1,475.35 | 336,002 |
Feb 6, 2025 | 1,490.00 | 1,514.00 | 1,460.00 | 1,495.00 | 1,495.00 | 387,977 |
Feb 5, 2025 | 1,533.00 | 1,533.00 | 1,491.50 | 1,502.55 | 1,502.55 | 500,381 |
Feb 4, 2025 | 1,521.55 | 1,536.50 | 1,502.05 | 1,515.45 | 1,515.45 | 254,944 |
Feb 3, 2025 | 1,500.00 | 1,539.10 | 1,499.60 | 1,518.35 | 1,518.35 | 515,939 |
Feb 1, 2025 | 1,536.25 | 1,540.00 | 1,467.20 | 1,520.75 | 1,520.75 | 133,819 |
Jan 31, 2025 | 1,523.50 | 1,544.60 | 1,502.05 | 1,518.80 | 1,518.80 | 90,203 |
Jan 30, 2025 | 1,490.00 | 1,563.65 | 1,479.50 | 1,531.55 | 1,531.55 | 124,114 |
Jan 29, 2025 | 1,445.00 | 1,528.80 | 1,423.85 | 1,503.75 | 1,503.75 | 128,424 |
Jan 28, 2025 | 1,379.45 | 1,452.85 | 1,360.30 | 1,432.25 | 1,432.25 | 189,765 |
Jan 27, 2025 | 1,423.05 | 1,454.00 | 1,372.20 | 1,418.05 | 1,418.05 | 582,882 |
Jan 24, 2025 | 1,449.90 | 1,465.00 | 1,405.80 | 1,426.55 | 1,426.55 | 541,455 |
Jan 23, 2025 | 1,422.65 | 1,460.00 | 1,418.70 | 1,441.65 | 1,441.65 | 256,085 |
Jan 22, 2025 | 1,432.30 | 1,483.50 | 1,418.90 | 1,422.65 | 1,422.65 | 250,343 |
Jan 21, 2025 | 1,440.00 | 1,487.55 | 1,429.30 | 1,437.30 | 1,437.30 | 225,320 |
Jan 20, 2025 | 1,438.70 | 1,461.75 | 1,416.60 | 1,436.80 | 1,436.80 | 124,509 |
Jan 17, 2025 | 1,450.00 | 1,463.25 | 1,396.85 | 1,434.80 | 1,434.80 | 173,408 |
Jan 16, 2025 | 1,475.00 | 1,484.30 | 1,428.05 | 1,445.85 | 1,445.85 | 342,433 |
Jan 15, 2025 | 1,484.65 | 1,496.45 | 1,435.75 | 1,467.05 | 1,467.05 | 90,517 |
Jan 14, 2025 | 1,484.55 | 1,523.60 | 1,453.15 | 1,471.05 | 1,471.05 | 167,683 |
Jan 13, 2025 | 1,472.95 | 1,493.35 | 1,458.65 | 1,467.45 | 1,467.45 | 158,184 |
Jan 10, 2025 | 1,595.00 | 1,595.00 | 1,456.95 | 1,495.40 | 1,495.40 | 117,110 |
Jan 9, 2025 | 1,555.00 | 1,597.50 | 1,538.05 | 1,580.05 | 1,580.05 | 359,180 |
Jan 8, 2025 | 1,548.00 | 1,550.00 | 1,510.50 | 1,542.30 | 1,542.30 | 58,878 |
Jan 7, 2025 | 1,526.10 | 1,559.45 | 1,518.95 | 1,533.30 | 1,533.30 | 69,956 |
Jan 6, 2025 | 1,549.75 | 1,564.90 | 1,521.85 | 1,538.20 | 1,538.20 | 166,163 |
Jan 3, 2025 | 1,500.00 | 1,584.00 | 1,482.45 | 1,552.75 | 1,552.75 | 581,811 |
Jan 2, 2025 | 1,399.40 | 1,518.50 | 1,395.05 | 1,504.80 | 1,504.80 | 396,478 |
Jan 1, 2025 | 1,400.20 | 1,408.95 | 1,382.30 | 1,399.40 | 1,399.40 | 106,851 |
Dec 31, 2024 | 1,430.00 | 1,431.65 | 1,386.65 | 1,398.85 | 1,398.85 | 175,281 |
Dec 30, 2024 | 1,421.00 | 1,447.50 | 1,390.00 | 1,436.30 | 1,436.30 | 220,995 |
Dec 27, 2024 | 1,399.95 | 1,424.45 | 1,395.20 | 1,410.65 | 1,410.65 | 55,929 |
Dec 26, 2024 | 1,399.70 | 1,410.30 | 1,374.50 | 1,399.45 | 1,399.45 | 79,893 |
Dec 24, 2024 | 1,400.85 | 1,427.35 | 1,376.25 | 1,399.70 | 1,399.70 | 146,614 |
Dec 23, 2024 | 1,454.05 | 1,485.95 | 1,395.10 | 1,400.85 | 1,400.85 | 464,208 |
Dec 20, 2024 | 1,478.45 | 1,506.35 | 1,430.70 | 1,437.35 | 1,437.35 | 568,495 |
Dec 19, 2024 | 1,456.00 | 1,495.80 | 1,456.00 | 1,470.70 | 1,470.70 | 136,738 |
Dec 18, 2024 | 1,506.05 | 1,514.25 | 1,488.25 | 1,496.75 | 1,496.75 | 283,822 |
Dec 17, 2024 | 1,554.00 | 1,588.75 | 1,501.50 | 1,506.60 | 1,506.60 | 362,011 |
Dec 16, 2024 | 1,525.00 | 1,562.05 | 1,511.00 | 1,553.75 | 1,553.75 | 147,268 |
Dec 13, 2024 | 1,543.70 | 1,543.70 | 1,486.05 | 1,509.60 | 1,509.60 | 307,426 |
Dec 12, 2024 | 1,534.80 | 1,550.00 | 1,509.90 | 1,537.70 | 1,537.70 | 127,161 |
Dec 11, 2024 | 1,539.45 | 1,558.10 | 1,515.00 | 1,526.60 | 1,526.60 | 281,833 |
Dec 10, 2024 | 1,512.00 | 1,563.05 | 1,512.00 | 1,534.00 | 1,534.00 | 536,370 |
Dec 9, 2024 | 1,520.00 | 1,572.90 | 1,519.00 | 1,547.70 | 1,547.70 | 192,581 |
Dec 6, 2024 | 1,514.95 | 1,554.10 | 1,507.20 | 1,520.45 | 1,520.45 | 118,704 |
Dec 5, 2024 | 1,572.00 | 1,577.50 | 1,501.00 | 1,511.85 | 1,511.85 | 265,999 |
Dec 4, 2024 | 1,542.00 | 1,643.35 | 1,525.20 | 1,572.00 | 1,572.00 | 512,573 |
Dec 3, 2024 | 1,556.15 | 1,575.65 | 1,501.05 | 1,550.95 | 1,550.95 | 204,185 |
Dec 2, 2024 | 1,610.80 | 1,631.85 | 1,556.00 | 1,566.25 | 1,566.25 | 146,750 |
Nov 29, 2024 | 1,600.00 | 1,650.00 | 1,557.75 | 1,631.80 | 1,631.80 | 146,129 |
Nov 28, 2024 | 1,550.00 | 1,600.00 | 1,537.20 | 1,597.45 | 1,597.45 | 143,972 |
Nov 27, 2024 | 1,536.95 | 1,550.00 | 1,512.35 | 1,536.70 | 1,536.70 | 32,735 |
Nov 26, 2024 | 1,503.00 | 1,548.75 | 1,498.70 | 1,532.55 | 1,532.55 | 107,453 |
Nov 25, 2024 | 1,534.40 | 1,562.60 | 1,490.30 | 1,507.65 | 1,507.65 | 204,693 |
Nov 22, 2024 | 1,497.15 | 1,529.80 | 1,470.20 | 1,512.00 | 1,512.00 | 138,651 |
Nov 21, 2024 | 1,547.55 | 1,549.25 | 1,496.00 | 1,507.90 | 1,507.90 | 162,056 |
Nov 19, 2024 | 1,514.65 | 1,604.05 | 1,505.25 | 1,549.85 | 1,549.85 | 244,130 |
Nov 18, 2024 | 1,573.80 | 1,576.85 | 1,487.10 | 1,515.95 | 1,515.95 | 152,286 |
Nov 14, 2024 | 1,563.40 | 1,592.90 | 1,547.00 | 1,573.80 | 1,573.80 | 134,863 |
Nov 13, 2024 | 1,625.00 | 1,625.00 | 1,545.00 | 1,555.30 | 1,555.30 | 107,338 |
Nov 12, 2024 | 1,612.00 | 1,660.95 | 1,601.35 | 1,626.60 | 1,626.60 | 84,026 |
Nov 11, 2024 | 1,631.55 | 1,669.95 | 1,595.20 | 1,624.40 | 1,624.40 | 178,374 |
Nov 8, 2024 | 1,708.85 | 1,708.85 | 1,656.45 | 1,678.05 | 1,678.05 | 68,492 |
Nov 7, 2024 | 1,718.45 | 1,734.50 | 1,688.00 | 1,694.85 | 1,694.85 | 64,751 |
Nov 6, 2024 | 1,776.10 | 1,780.85 | 1,696.05 | 1,707.35 | 1,707.35 | 168,506 |
Nov 5, 2024 | 1,740.00 | 1,786.95 | 1,720.30 | 1,755.75 | 1,755.75 | 204,027 |
Nov 4, 2024 | 1,769.95 | 1,825.95 | 1,710.75 | 1,744.55 | 1,744.55 | 235,031 |
Nov 1, 2024 | 1,715.35 | 1,755.85 | 1,715.35 | 1,745.35 | 1,745.35 | 7,251 |
Oct 31, 2024 | 1,690.15 | 1,725.00 | 1,671.85 | 1,715.35 | 1,715.35 | 131,748 |
Oct 30, 2024 | 1,698.65 | 1,750.45 | 1,671.00 | 1,678.55 | 1,678.55 | 110,956 |
Oct 29, 2024 | 1,682.00 | 1,715.00 | 1,644.20 | 1,693.05 | 1,693.05 | 201,431 |
Oct 28, 2024 | 1,785.00 | 1,814.95 | 1,693.55 | 1,700.95 | 1,700.95 | 288,720 |
Oct 25, 2024 | 1,866.75 | 1,884.95 | 1,765.15 | 1,789.65 | 1,789.65 | 95,877 |
Oct 24, 2024 | 1,918.00 | 1,923.55 | 1,833.90 | 1,852.00 | 1,852.00 | 68,666 |
Oct 23, 2024 | 1,945.00 | 1,959.80 | 1,906.50 | 1,920.25 | 1,920.25 | 118,217 |
Oct 22, 2024 | 2,003.80 | 2,003.80 | 1,931.05 | 1,948.90 | 1,948.90 | 155,542 |
Oct 21, 2024 | 1,985.00 | 2,022.75 | 1,983.35 | 1,997.05 | 1,997.05 | 61,167 |
Oct 18, 2024 | 1,985.00 | 2,014.00 | 1,960.00 | 1,991.90 | 1,991.90 | 220,769 |
Oct 17, 2024 | 1,990.00 | 2,023.50 | 1,966.95 | 1,983.55 | 1,983.55 | 98,643 |
Oct 16, 2024 | 1,965.20 | 2,004.00 | 1,947.50 | 1,989.20 | 1,989.20 | 151,339 |
Oct 15, 2024 | 1,939.55 | 2,002.45 | 1,895.30 | 1,965.20 | 1,965.20 | 214,313 |
Oct 14, 2024 | 1,888.75 | 1,959.80 | 1,868.30 | 1,919.35 | 1,919.35 | 123,291 |
Oct 11, 2024 | 1,902.50 | 1,934.45 | 1,856.00 | 1,888.75 | 1,888.75 | 116,033 |
Oct 10, 2024 | 1,957.15 | 1,991.95 | 1,880.05 | 1,889.80 | 1,889.80 | 162,958 |
Oct 9, 2024 | 1,937.90 | 1,989.20 | 1,930.05 | 1,949.20 | 1,949.20 | 142,694 |
Oct 8, 2024 | 1,950.00 | 1,977.00 | 1,911.60 | 1,937.90 | 1,937.90 | 218,749 |
Oct 7, 2024 | 2,001.30 | 2,039.95 | 1,890.35 | 1,977.25 | 1,977.25 | 249,294 |
Oct 4, 2024 | 2,035.30 | 2,042.95 | 1,946.05 | 2,001.30 | 2,001.30 | 230,964 |
Oct 3, 2024 | 2,055.00 | 2,121.80 | 2,012.10 | 2,055.85 | 2,055.85 | 217,163 |
Oct 1, 2024 | 2,031.80 | 2,154.95 | 2,031.80 | 2,100.15 | 2,100.15 | 613,703 |
Sep 30, 2024 | 2,003.60 | 2,060.00 | 1,995.65 | 2,043.70 | 2,043.70 | 291,170 |
Sep 27, 2024 | 2,080.85 | 2,086.40 | 1,980.00 | 2,002.55 | 2,002.55 | 339,688 |
Sep 26, 2024 | 2,050.00 | 2,122.80 | 2,010.50 | 2,079.35 | 2,079.35 | 566,852 |
Sep 25, 2024 | 2,016.05 | 2,095.00 | 2,009.05 | 2,025.25 | 2,025.25 | 182,794 |
Sep 24, 2024 | 2,021.35 | 2,031.95 | 2,000.00 | 2,023.80 | 2,023.80 | 85,147 |
Sep 23, 2024 | 2,025.50 | 2,099.00 | 2,012.00 | 2,021.35 | 2,021.35 | 137,732 |
Sep 20, 2024 | 1,938.90 | 2,075.00 | 1,926.95 | 2,025.50 | 2,025.50 | 360,746 |
Sep 19, 2024 | 1,961.35 | 1,967.05 | 1,925.50 | 1,938.90 | 1,938.90 | 150,744 |
Sep 18, 2024 | 1,972.00 | 2,017.00 | 1,914.55 | 1,952.05 | 1,952.05 | 286,233 |
Sep 17, 2024 | 1,925.00 | 1,979.95 | 1,917.50 | 1,974.30 | 1,974.30 | 371,658 |
Sep 16, 2024 | 1,909.95 | 1,943.50 | 1,896.55 | 1,922.75 | 1,922.75 | 444,293 |
Sep 13, 2024 | 1,864.95 | 1,912.05 | 1,845.00 | 1,896.55 | 1,896.55 | 730,672 |
Sep 12, 2024 | 1,789.95 | 1,866.85 | 1,783.60 | 1,857.50 | 1,857.50 | 483,961 |
Sep 11, 2024 | 1,817.50 | 1,817.50 | 1,771.65 | 1,784.80 | 1,784.80 | 81,482 |
Sep 10, 2024 | 1,826.95 | 1,853.95 | 1,800.05 | 1,830.20 | 1,830.20 | 167,950 |
Sep 9, 2024 | 1,809.95 | 1,840.00 | 1,773.35 | 1,806.15 | 1,806.15 | 216,438 |
Sep 6, 2024 | 1,819.80 | 1,889.00 | 1,795.80 | 1,816.90 | 1,816.90 | 409,217 |
Sep 5, 2024 | 1,755.00 | 1,834.95 | 1,755.00 | 1,821.65 | 1,821.65 | 857,929 |
Sep 4, 2024 | 1,679.00 | 1,755.00 | 1,635.00 | 1,729.65 | 1,729.65 | 722,768 |
Sep 3, 2024 | 1,671.00 | 1,710.00 | 1,666.00 | 1,683.10 | 1,683.10 | 286,802 |
Sep 2, 2024 | 1,612.00 | 1,688.00 | 1,612.00 | 1,669.85 | 1,669.85 | 235,498 |
Aug 30, 2024 | 1,649.90 | 1,673.10 | 1,599.75 | 1,602.00 | 1,602.00 | 206,139 |
Aug 29, 2024 | 1,648.00 | 1,659.60 | 1,621.05 | 1,649.35 | 1,649.35 | 276,134 |
Aug 28, 2024 | 1,679.00 | 1,693.95 | 1,625.65 | 1,639.95 | 1,639.95 | 1,003,604 |
Aug 27, 2024 | 1,691.15 | 1,695.00 | 1,635.00 | 1,660.20 | 1,660.20 | 345,022 |
Aug 26, 2024 | 1,718.00 | 1,759.35 | 1,675.20 | 1,689.35 | 1,689.35 | 301,248 |
Aug 23, 2024 | 1,650.00 | 1,709.00 | 1,634.40 | 1,698.15 | 1,698.15 | 361,114 |
Aug 22, 2024 | 1,651.90 | 1,670.00 | 1,631.00 | 1,650.40 | 1,650.40 | 357,050 |
Aug 21, 2024 | 1,615.00 | 1,685.30 | 1,582.90 | 1,651.30 | 1,651.30 | 1,369,262 |
Aug 20, 2024 | 1,596.95 | 1,613.75 | 1,574.30 | 1,606.55 | 1,606.55 | 200,943 |
Aug 19, 2024 | 1,615.00 | 1,615.00 | 1,569.00 | 1,581.75 | 1,581.75 | 194,862 |
Aug 16, 2024 | 1,572.85 | 1,618.30 | 1,572.85 | 1,591.70 | 1,591.70 | 391,401 |
Aug 14, 2024 | 1,518.50 | 1,596.60 | 1,511.95 | 1,569.50 | 1,569.50 | 869,270 |
Aug 13, 2024 | 1,535.10 | 1,563.25 | 1,488.75 | 1,504.15 | 1,504.15 | 416,101 |
Aug 12, 2024 | 1,539.85 | 1,540.25 | 1,482.00 | 1,498.35 | 1,498.35 | 130,239 |
Aug 9, 2024 | 1,474.95 | 1,625.00 | 1,460.45 | 1,542.65 | 1,542.65 | 574,169 |
Aug 8, 2024 | 1,474.85 | 1,506.95 | 1,456.90 | 1,477.85 | 1,477.85 | 106,335 |
Aug 7, 2024 | 1,453.85 | 1,481.35 | 1,437.55 | 1,469.60 | 1,469.60 | 296,908 |
Aug 6, 2024 | 1,470.00 | 1,489.95 | 1,429.30 | 1,437.00 | 1,437.00 | 90,021 |
Aug 5, 2024 | 1,537.60 | 1,537.60 | 1,441.00 | 1,466.10 | 1,466.10 | 638,430 |
Aug 2, 2024 | 0.55 Dividend | |||||
Aug 2, 2024 | 1,552.65 | 1,574.65 | 1,524.00 | 1,538.15 | 1,538.15 | 157,567 |
Aug 1, 2024 | 1,517.75 | 1,564.35 | 1,517.75 | 1,547.55 | 1,547.00 | 419,357 |
Jul 31, 2024 | 1,509.90 | 1,531.00 | 1,495.85 | 1,517.65 | 1,517.11 | 236,512 |
Jul 30, 2024 | 1,520.95 | 1,532.80 | 1,491.00 | 1,499.95 | 1,499.42 | 74,683 |
Jul 29, 2024 | 1,525.10 | 1,575.00 | 1,506.10 | 1,520.45 | 1,519.91 | 466,241 |
Jul 26, 2024 | 1,480.40 | 1,554.10 | 1,480.40 | 1,524.25 | 1,523.71 | 837,230 |
Jul 25, 2024 | 1,480.05 | 1,506.75 | 1,475.75 | 1,480.40 | 1,479.87 | 59,384 |
Jul 24, 2024 | 1,504.95 | 1,524.00 | 1,491.00 | 1,495.85 | 1,495.32 | 74,988 |
Jul 23, 2024 | 1,508.45 | 1,541.00 | 1,461.15 | 1,502.95 | 1,502.42 | 236,217 |
Jul 22, 2024 | 1,475.00 | 1,540.00 | 1,473.85 | 1,508.25 | 1,507.71 | 649,794 |
Jul 19, 2024 | 1,495.00 | 1,512.05 | 1,466.05 | 1,490.35 | 1,489.82 | 402,528 |
Jul 18, 2024 | 1,490.40 | 1,518.15 | 1,490.05 | 1,494.85 | 1,494.32 | 142,662 |
Jul 16, 2024 | 1,480.80 | 1,519.30 | 1,467.85 | 1,490.05 | 1,489.52 | 206,723 |
Jul 15, 2024 | 1,469.20 | 1,505.00 | 1,463.75 | 1,480.40 | 1,479.87 | 201,583 |
Jul 12, 2024 | 1,479.65 | 1,491.95 | 1,460.00 | 1,466.00 | 1,465.48 | 928,858 |
Jul 11, 2024 | 1,480.85 | 1,495.20 | 1,456.70 | 1,479.65 | 1,479.12 | 422,539 |
Jul 10, 2024 | 1,463.30 | 1,610.00 | 1,451.50 | 1,466.00 | 1,465.48 | 1,283,552 |
Jul 9, 2024 | 1,442.45 | 1,475.00 | 1,431.25 | 1,445.95 | 1,445.44 | 807,971 |
Jul 8, 2024 | 1,458.95 | 1,476.95 | 1,430.00 | 1,442.05 | 1,441.54 | 163,785 |
Jul 5, 2024 | 1,466.60 | 1,486.60 | 1,450.25 | 1,457.60 | 1,457.08 | 169,655 |
Jul 4, 2024 | 1,483.00 | 1,499.90 | 1,432.95 | 1,455.45 | 1,454.93 | 527,517 |
Jul 3, 2024 | 1,555.05 | 1,555.80 | 1,462.20 | 1,467.15 | 1,466.63 | 661,538 |
Jul 2, 2024 | 1,565.05 | 1,594.95 | 1,547.50 | 1,561.30 | 1,560.75 | 1,138,004 |
Jul 1, 2024 | 1,455.00 | 1,649.80 | 1,444.70 | 1,609.30 | 1,608.73 | 3,609,889 |
Jun 28, 2024 | 1,289.10 | 1,530.00 | 1,289.10 | 1,453.50 | 1,452.98 | 3,078,861 |
Jun 27, 2024 | 1,290.60 | 1,313.75 | 1,276.00 | 1,286.25 | 1,285.79 | 52,989 |
Jun 26, 2024 | 1,298.55 | 1,313.25 | 1,283.75 | 1,287.75 | 1,287.29 | 37,855 |
Jun 25, 2024 | 1,294.50 | 1,330.00 | 1,290.40 | 1,298.20 | 1,297.74 | 101,198 |
Jun 24, 2024 | 1,289.75 | 1,307.00 | 1,273.10 | 1,287.75 | 1,287.29 | 439,631 |
Jun 21, 2024 | 1,287.05 | 1,297.95 | 1,270.00 | 1,280.55 | 1,280.09 | 83,619 |
Jun 20, 2024 | 1,297.80 | 1,310.00 | 1,280.10 | 1,286.80 | 1,286.34 | 52,206 |
Jun 19, 2024 | 1,290.00 | 1,315.00 | 1,279.80 | 1,290.75 | 1,290.29 | 271,569 |
Jun 18, 2024 | 1,299.90 | 1,308.75 | 1,277.40 | 1,288.95 | 1,288.49 | 153,405 |
Related Tickers
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,566.60
+0.82%
SUNDARMFIN.NS Sundaram Finance Limited
4,993.00
-0.59%
ARMANFIN.NS Arman Financial Services Limited
1,760.50
+2.10%
VHL.NS Vardhman Holdings Limited
4,023.70
+0.93%
CSLFINANCE.NS CSL Finance Limited
339.25
+1.60%
ARMANFIN.BO Arman Financial Services Limited
1,760.45
+2.22%
SBFC.NS SBFC Finance Limited
108.56
-1.70%
SBICARD.BO SBI Cards and Payment Services Limited
1,009.10
+0.21%
MASFIN.NS MAS Financial Services Limited
290.90
+0.17%
IIFL.NS IIFL Finance Limited
484.85
+3.37%