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 Adj Close Volume
Jun 16, 20252,001.102,048.701,978.201,995.901,995.90156,570
Jun 13, 20251,930.002,000.001,930.001,998.401,998.40122,938
Jun 12, 20251,969.002,001.001,946.801,960.601,960.60194,401
Jun 11, 20251,991.102,016.001,965.101,977.401,977.40238,206
Jun 10, 20251,998.302,021.401,960.101,998.801,998.80258,436
Jun 9, 20251,959.902,000.001,928.101,988.801,988.80478,168
Jun 6, 20251,807.901,965.501,767.501,940.301,940.301,161,342
Jun 5, 20251,820.001,828.701,782.001,791.101,791.10315,668
Jun 4, 20251,915.001,915.001,820.501,829.201,829.20189,402
Jun 3, 20251,896.001,919.001,871.301,898.701,898.70118,163
Jun 2, 20251,881.001,890.001,849.401,880.801,880.8070,122
May 30, 20251,912.001,924.501,830.001,866.201,866.20255,213
May 29, 20251,974.001,980.001,906.601,929.801,929.8080,039
May 28, 20251,908.901,974.901,895.001,953.201,953.20210,992
May 27, 20251,815.001,898.501,810.901,892.801,892.8094,266
May 26, 20251,814.301,848.301,807.401,829.901,829.90128,917
May 23, 20251,844.101,844.301,797.801,814.301,814.30215,172
May 22, 20251,871.901,882.901,811.501,842.001,842.00111,113
May 21, 20251,852.201,889.701,840.401,862.901,862.90146,400
May 20, 20251,890.001,890.001,843.001,856.601,856.60121,362
May 19, 20251,867.901,913.501,851.001,888.901,888.90112,902
May 16, 20251,896.601,922.301,860.101,867.901,867.90100,631
May 15, 20251,846.901,887.001,842.001,877.201,877.20240,446
May 14, 20251,771.001,866.901,761.001,846.901,846.90259,262
May 13, 20251,795.001,795.001,761.101,784.701,784.70187,764
May 12, 20251,777.001,826.501,752.501,801.101,801.10317,656
May 9, 20251,800.001,800.101,705.001,718.001,718.00332,636
May 8, 20251,889.001,889.001,800.401,829.001,829.00379,827
May 7, 20251,853.501,902.901,832.801,866.701,866.70111,959
May 6, 20251,855.201,900.401,845.001,886.001,886.00126,268
May 5, 20251,812.701,868.901,778.001,857.901,857.90113,791
May 2, 20251,852.101,874.801,787.501,796.201,796.20378,208
Apr 30, 20251,931.001,938.201,840.801,864.101,864.10675,915
Apr 29, 20251,906.601,964.901,901.501,947.401,947.40612,945
Apr 28, 20251,994.902,000.001,875.101,893.101,893.10613,894
Apr 25, 20251,946.801,993.201,910.101,980.301,980.30402,904
Apr 24, 20251,970.001,976.601,930.901,951.001,951.00536,181
Apr 23, 20251,961.101,988.801,921.001,961.801,961.80446,906
Apr 22, 20251,970.001,988.501,916.801,967.701,967.701,018,377
Apr 21, 20251,888.501,966.001,876.001,958.501,958.50744,238
Apr 17, 20251,800.001,888.901,793.001,872.901,872.90447,893
Apr 16, 20251,813.001,815.501,772.901,804.301,804.30239,176
Apr 15, 20251,814.001,867.401,791.001,813.601,813.60454,873
Apr 11, 20251,667.651,798.901,623.251,780.401,780.40574,673
Apr 9, 20251,684.101,728.401,633.001,647.901,647.90205,350
Apr 8, 20251,589.001,746.651,574.451,718.451,718.451,642,384
Apr 7, 20251,415.001,621.951,357.351,558.851,558.85411,665
Apr 4, 20251,740.001,740.001,676.101,694.251,694.2595,949
Apr 3, 20251,731.051,756.701,717.901,747.001,747.00127,215
Apr 2, 20251,729.951,786.951,700.001,775.651,775.65139,171
Apr 1, 20251,751.001,751.001,676.301,711.401,711.40108,024
Mar 28, 20251,725.001,805.001,712.251,751.451,751.45219,084
Mar 27, 20251,712.051,739.401,701.901,721.601,721.6088,152
Mar 26, 20251,829.001,838.951,692.551,712.901,712.90474,338
Mar 25, 20251,801.451,856.801,756.451,826.301,826.30413,598
Mar 24, 20251,719.001,792.051,675.051,774.801,774.80380,586
Mar 21, 20251,620.001,717.451,611.801,692.301,692.30128,210
Mar 20, 20251,646.101,658.701,605.001,626.601,626.6092,174
Mar 19, 20251,680.001,689.701,632.151,638.701,638.70116,674
Mar 18, 20251,562.651,562.651,562.651,562.651,562.65-
Mar 17, 20251,595.501,609.901,540.151,562.651,562.65112,281
Mar 13, 20251,601.001,617.401,584.051,594.001,594.00201,615
Mar 12, 20251,610.001,619.401,588.051,595.901,595.9094,069
Mar 11, 20251,600.951,644.051,585.751,605.251,605.2565,045
Mar 10, 20251,600.201,654.451,577.701,624.651,624.65261,606
Mar 7, 20251,619.951,632.651,590.001,600.201,600.20129,307
Mar 6, 20251,628.751,662.701,596.101,617.801,617.80148,477
Mar 5, 20251,598.101,626.001,548.001,609.651,609.65208,934
Mar 4, 20251,563.001,626.951,552.451,594.851,594.85134,676
Mar 3, 20251,666.701,684.001,558.001,580.351,580.35407,650
Feb 28, 20251,634.051,670.001,543.851,641.901,641.90403,663
Feb 27, 20251,587.601,664.851,577.251,636.201,636.20861,726
Feb 25, 20251,501.451,603.001,491.601,568.401,568.40701,918
Feb 24, 20251,481.451,515.501,480.001,504.051,504.0572,807
Feb 21, 20251,487.351,519.401,460.801,505.851,505.85100,762
Feb 20, 20251,519.551,519.551,465.051,479.551,479.5571,305
Feb 19, 20251,496.001,525.451,453.951,519.551,519.55122,138
Feb 18, 20251,433.601,524.901,433.601,496.201,496.20330,308
Feb 17, 20251,482.001,499.951,432.501,455.451,455.45114,521
Feb 14, 20251,512.151,525.901,456.001,505.601,505.60146,121
Feb 13, 20251,471.001,549.001,471.001,512.151,512.15290,410
Feb 12, 20251,506.001,515.001,455.001,473.151,473.15234,657
Feb 11, 20251,438.001,524.901,430.001,512.501,512.50442,921
Feb 10, 20251,487.751,487.751,407.001,454.051,454.05118,139
Feb 7, 20251,507.451,527.401,465.501,475.351,475.35336,002
Feb 6, 20251,490.001,514.001,460.001,495.001,495.00387,977
Feb 5, 20251,533.001,533.001,491.501,502.551,502.55500,381
Feb 4, 20251,521.551,536.501,502.051,515.451,515.45254,944
Feb 3, 20251,500.001,539.101,499.601,518.351,518.35515,939
Feb 1, 20251,536.251,540.001,467.201,520.751,520.75133,819
Jan 31, 20251,523.501,544.601,502.051,518.801,518.8090,203
Jan 30, 20251,490.001,563.651,479.501,531.551,531.55124,114
Jan 29, 20251,445.001,528.801,423.851,503.751,503.75128,424
Jan 28, 20251,379.451,452.851,360.301,432.251,432.25189,765
Jan 27, 20251,423.051,454.001,372.201,418.051,418.05582,882
Jan 24, 20251,449.901,465.001,405.801,426.551,426.55541,455
Jan 23, 20251,422.651,460.001,418.701,441.651,441.65256,085
Jan 22, 20251,432.301,483.501,418.901,422.651,422.65250,343
Jan 21, 20251,440.001,487.551,429.301,437.301,437.30225,320
Jan 20, 20251,438.701,461.751,416.601,436.801,436.80124,509
Jan 17, 20251,450.001,463.251,396.851,434.801,434.80173,408
Jan 16, 20251,475.001,484.301,428.051,445.851,445.85342,433
Jan 15, 20251,484.651,496.451,435.751,467.051,467.0590,517
Jan 14, 20251,484.551,523.601,453.151,471.051,471.05167,683
Jan 13, 20251,472.951,493.351,458.651,467.451,467.45158,184
Jan 10, 20251,595.001,595.001,456.951,495.401,495.40117,110
Jan 9, 20251,555.001,597.501,538.051,580.051,580.05359,180
Jan 8, 20251,548.001,550.001,510.501,542.301,542.3058,878
Jan 7, 20251,526.101,559.451,518.951,533.301,533.3069,956
Jan 6, 20251,549.751,564.901,521.851,538.201,538.20166,163
Jan 3, 20251,500.001,584.001,482.451,552.751,552.75581,811
Jan 2, 20251,399.401,518.501,395.051,504.801,504.80396,478
Jan 1, 20251,400.201,408.951,382.301,399.401,399.40106,851
Dec 31, 20241,430.001,431.651,386.651,398.851,398.85175,281
Dec 30, 20241,421.001,447.501,390.001,436.301,436.30220,995
Dec 27, 20241,399.951,424.451,395.201,410.651,410.6555,929
Dec 26, 20241,399.701,410.301,374.501,399.451,399.4579,893
Dec 24, 20241,400.851,427.351,376.251,399.701,399.70146,614
Dec 23, 20241,454.051,485.951,395.101,400.851,400.85464,208
Dec 20, 20241,478.451,506.351,430.701,437.351,437.35568,495
Dec 19, 20241,456.001,495.801,456.001,470.701,470.70136,738
Dec 18, 20241,506.051,514.251,488.251,496.751,496.75283,822
Dec 17, 20241,554.001,588.751,501.501,506.601,506.60362,011
Dec 16, 20241,525.001,562.051,511.001,553.751,553.75147,268
Dec 13, 20241,543.701,543.701,486.051,509.601,509.60307,426
Dec 12, 20241,534.801,550.001,509.901,537.701,537.70127,161
Dec 11, 20241,539.451,558.101,515.001,526.601,526.60281,833
Dec 10, 20241,512.001,563.051,512.001,534.001,534.00536,370
Dec 9, 20241,520.001,572.901,519.001,547.701,547.70192,581
Dec 6, 20241,514.951,554.101,507.201,520.451,520.45118,704
Dec 5, 20241,572.001,577.501,501.001,511.851,511.85265,999
Dec 4, 20241,542.001,643.351,525.201,572.001,572.00512,573
Dec 3, 20241,556.151,575.651,501.051,550.951,550.95204,185
Dec 2, 20241,610.801,631.851,556.001,566.251,566.25146,750
Nov 29, 20241,600.001,650.001,557.751,631.801,631.80146,129
Nov 28, 20241,550.001,600.001,537.201,597.451,597.45143,972
Nov 27, 20241,536.951,550.001,512.351,536.701,536.7032,735
Nov 26, 20241,503.001,548.751,498.701,532.551,532.55107,453
Nov 25, 20241,534.401,562.601,490.301,507.651,507.65204,693
Nov 22, 20241,497.151,529.801,470.201,512.001,512.00138,651
Nov 21, 20241,547.551,549.251,496.001,507.901,507.90162,056
Nov 19, 20241,514.651,604.051,505.251,549.851,549.85244,130
Nov 18, 20241,573.801,576.851,487.101,515.951,515.95152,286
Nov 14, 20241,563.401,592.901,547.001,573.801,573.80134,863
Nov 13, 20241,625.001,625.001,545.001,555.301,555.30107,338
Nov 12, 20241,612.001,660.951,601.351,626.601,626.6084,026
Nov 11, 20241,631.551,669.951,595.201,624.401,624.40178,374
Nov 8, 20241,708.851,708.851,656.451,678.051,678.0568,492
Nov 7, 20241,718.451,734.501,688.001,694.851,694.8564,751
Nov 6, 20241,776.101,780.851,696.051,707.351,707.35168,506
Nov 5, 20241,740.001,786.951,720.301,755.751,755.75204,027
Nov 4, 20241,769.951,825.951,710.751,744.551,744.55235,031
Nov 1, 20241,715.351,755.851,715.351,745.351,745.357,251
Oct 31, 20241,690.151,725.001,671.851,715.351,715.35131,748
Oct 30, 20241,698.651,750.451,671.001,678.551,678.55110,956
Oct 29, 20241,682.001,715.001,644.201,693.051,693.05201,431
Oct 28, 20241,785.001,814.951,693.551,700.951,700.95288,720
Oct 25, 20241,866.751,884.951,765.151,789.651,789.6595,877
Oct 24, 20241,918.001,923.551,833.901,852.001,852.0068,666
Oct 23, 20241,945.001,959.801,906.501,920.251,920.25118,217
Oct 22, 20242,003.802,003.801,931.051,948.901,948.90155,542
Oct 21, 20241,985.002,022.751,983.351,997.051,997.0561,167
Oct 18, 20241,985.002,014.001,960.001,991.901,991.90220,769
Oct 17, 20241,990.002,023.501,966.951,983.551,983.5598,643
Oct 16, 20241,965.202,004.001,947.501,989.201,989.20151,339
Oct 15, 20241,939.552,002.451,895.301,965.201,965.20214,313
Oct 14, 20241,888.751,959.801,868.301,919.351,919.35123,291
Oct 11, 20241,902.501,934.451,856.001,888.751,888.75116,033
Oct 10, 20241,957.151,991.951,880.051,889.801,889.80162,958
Oct 9, 20241,937.901,989.201,930.051,949.201,949.20142,694
Oct 8, 20241,950.001,977.001,911.601,937.901,937.90218,749
Oct 7, 20242,001.302,039.951,890.351,977.251,977.25249,294
Oct 4, 20242,035.302,042.951,946.052,001.302,001.30230,964
Oct 3, 20242,055.002,121.802,012.102,055.852,055.85217,163
Oct 1, 20242,031.802,154.952,031.802,100.152,100.15613,703
Sep 30, 20242,003.602,060.001,995.652,043.702,043.70291,170
Sep 27, 20242,080.852,086.401,980.002,002.552,002.55339,688
Sep 26, 20242,050.002,122.802,010.502,079.352,079.35566,852
Sep 25, 20242,016.052,095.002,009.052,025.252,025.25182,794
Sep 24, 20242,021.352,031.952,000.002,023.802,023.8085,147
Sep 23, 20242,025.502,099.002,012.002,021.352,021.35137,732
Sep 20, 20241,938.902,075.001,926.952,025.502,025.50360,746
Sep 19, 20241,961.351,967.051,925.501,938.901,938.90150,744
Sep 18, 20241,972.002,017.001,914.551,952.051,952.05286,233
Sep 17, 20241,925.001,979.951,917.501,974.301,974.30371,658
Sep 16, 20241,909.951,943.501,896.551,922.751,922.75444,293
Sep 13, 20241,864.951,912.051,845.001,896.551,896.55730,672
Sep 12, 20241,789.951,866.851,783.601,857.501,857.50483,961
Sep 11, 20241,817.501,817.501,771.651,784.801,784.8081,482
Sep 10, 20241,826.951,853.951,800.051,830.201,830.20167,950
Sep 9, 20241,809.951,840.001,773.351,806.151,806.15216,438
Sep 6, 20241,819.801,889.001,795.801,816.901,816.90409,217
Sep 5, 20241,755.001,834.951,755.001,821.651,821.65857,929
Sep 4, 20241,679.001,755.001,635.001,729.651,729.65722,768
Sep 3, 20241,671.001,710.001,666.001,683.101,683.10286,802
Sep 2, 20241,612.001,688.001,612.001,669.851,669.85235,498
Aug 30, 20241,649.901,673.101,599.751,602.001,602.00206,139
Aug 29, 20241,648.001,659.601,621.051,649.351,649.35276,134
Aug 28, 20241,679.001,693.951,625.651,639.951,639.951,003,604
Aug 27, 20241,691.151,695.001,635.001,660.201,660.20345,022
Aug 26, 20241,718.001,759.351,675.201,689.351,689.35301,248
Aug 23, 20241,650.001,709.001,634.401,698.151,698.15361,114
Aug 22, 20241,651.901,670.001,631.001,650.401,650.40357,050
Aug 21, 20241,615.001,685.301,582.901,651.301,651.301,369,262
Aug 20, 20241,596.951,613.751,574.301,606.551,606.55200,943
Aug 19, 20241,615.001,615.001,569.001,581.751,581.75194,862
Aug 16, 20241,572.851,618.301,572.851,591.701,591.70391,401
Aug 14, 20241,518.501,596.601,511.951,569.501,569.50869,270
Aug 13, 20241,535.101,563.251,488.751,504.151,504.15416,101
Aug 12, 20241,539.851,540.251,482.001,498.351,498.35130,239
Aug 9, 20241,474.951,625.001,460.451,542.651,542.65574,169
Aug 8, 20241,474.851,506.951,456.901,477.851,477.85106,335
Aug 7, 20241,453.851,481.351,437.551,469.601,469.60296,908
Aug 6, 20241,470.001,489.951,429.301,437.001,437.0090,021
Aug 5, 20241,537.601,537.601,441.001,466.101,466.10638,430
Aug 2, 2024 0.55 Dividend
Aug 2, 20241,552.651,574.651,524.001,538.151,538.15157,567
Aug 1, 20241,517.751,564.351,517.751,547.551,547.00419,357
Jul 31, 20241,509.901,531.001,495.851,517.651,517.11236,512
Jul 30, 20241,520.951,532.801,491.001,499.951,499.4274,683
Jul 29, 20241,525.101,575.001,506.101,520.451,519.91466,241
Jul 26, 20241,480.401,554.101,480.401,524.251,523.71837,230
Jul 25, 20241,480.051,506.751,475.751,480.401,479.8759,384
Jul 24, 20241,504.951,524.001,491.001,495.851,495.3274,988
Jul 23, 20241,508.451,541.001,461.151,502.951,502.42236,217
Jul 22, 20241,475.001,540.001,473.851,508.251,507.71649,794
Jul 19, 20241,495.001,512.051,466.051,490.351,489.82402,528
Jul 18, 20241,490.401,518.151,490.051,494.851,494.32142,662
Jul 16, 20241,480.801,519.301,467.851,490.051,489.52206,723
Jul 15, 20241,469.201,505.001,463.751,480.401,479.87201,583
Jul 12, 20241,479.651,491.951,460.001,466.001,465.48928,858
Jul 11, 20241,480.851,495.201,456.701,479.651,479.12422,539
Jul 10, 20241,463.301,610.001,451.501,466.001,465.481,283,552
Jul 9, 20241,442.451,475.001,431.251,445.951,445.44807,971
Jul 8, 20241,458.951,476.951,430.001,442.051,441.54163,785
Jul 5, 20241,466.601,486.601,450.251,457.601,457.08169,655
Jul 4, 20241,483.001,499.901,432.951,455.451,454.93527,517
Jul 3, 20241,555.051,555.801,462.201,467.151,466.63661,538
Jul 2, 20241,565.051,594.951,547.501,561.301,560.751,138,004
Jul 1, 20241,455.001,649.801,444.701,609.301,608.733,609,889
Jun 28, 20241,289.101,530.001,289.101,453.501,452.983,078,861
Jun 27, 20241,290.601,313.751,276.001,286.251,285.7952,989
Jun 26, 20241,298.551,313.251,283.751,287.751,287.2937,855
Jun 25, 20241,294.501,330.001,290.401,298.201,297.74101,198
Jun 24, 20241,289.751,307.001,273.101,287.751,287.29439,631
Jun 21, 20241,287.051,297.951,270.001,280.551,280.0983,619
Jun 20, 20241,297.801,310.001,280.101,286.801,286.3452,206
Jun 19, 20241,290.001,315.001,279.801,290.751,290.29271,569
Jun 18, 20241,299.901,308.751,277.401,288.951,288.49153,405

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%