Cholamandalam Financial Holdings Limited (BOM:504973)
India
· Delayed Price · Currency is INR 1,837.65
-31.40 (-1.68%)
At close: Sep 26, 2025
BOM:504973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,889.55 | 1,889.55 | 1,804.20 | 1,837.65 | 1,837.65 | -1.68% | 2,321 |
| Sep 25, 2025 | 1,900.25 | 1,917.35 | 1,861.50 | 1,869.05 | 1,869.05 | -2.03% | 1,605 |
| Sep 24, 2025 | 1,923.30 | 1,923.30 | 1,896.10 | 1,907.75 | 1,907.75 | -0.72% | 2,618 |
| Sep 23, 2025 | 2,001.65 | 2,001.65 | 1,907.50 | 1,921.50 | 1,921.50 | -3.35% | 31,450 |
| Sep 22, 2025 | 2,034.90 | 2,034.90 | 1,983.20 | 1,988.20 | 1,988.20 | -1.45% | 16,004 |
| Sep 19, 2025 | 1,962.60 | 2,038.90 | 1,956.40 | 2,017.40 | 2,017.40 | 3.45% | 18,184 |
| Sep 18, 2025 | 1,920.05 | 1,972.20 | 1,920.05 | 1,950.20 | 1,950.20 | -1.00% | 2,282 |
| Sep 17, 2025 | 1,910.05 | 1,989.60 | 1,910.05 | 1,969.85 | 1,969.85 | 0.75% | 2,513 |
| Sep 16, 2025 | 1,888.85 | 1,963.35 | 1,882.60 | 1,955.20 | 1,955.20 | 3.43% | 6,373 |
| Sep 15, 2025 | 1,818.70 | 1,895.00 | 1,818.70 | 1,890.45 | 1,890.45 | 1.25% | 3,622 |
| Sep 12, 2025 | 1,884.00 | 1,896.25 | 1,854.00 | 1,867.05 | 1,867.05 | -0.75% | 5,117 |
| Sep 11, 2025 | 1,817.00 | 1,898.85 | 1,804.15 | 1,881.25 | 1,881.25 | 4.23% | 8,337 |
| Sep 10, 2025 | 1,776.80 | 1,825.30 | 1,776.75 | 1,804.90 | 1,804.90 | 2.09% | 3,925 |
| Sep 9, 2025 | 1,749.00 | 1,787.80 | 1,717.90 | 1,767.95 | 1,767.95 | 2.22% | 5,647 |
| Sep 8, 2025 | 1,769.90 | 1,769.90 | 1,724.10 | 1,729.60 | 1,729.60 | -1.71% | 2,406 |
| Sep 5, 2025 | 1,727.10 | 1,785.45 | 1,727.10 | 1,759.65 | 1,759.65 | 1.24% | 2,822 |
| Sep 4, 2025 | 1,778.95 | 1,778.95 | 1,734.30 | 1,738.10 | 1,738.10 | -0.52% | 1,626 |
| Sep 3, 2025 | 1,779.00 | 1,780.70 | 1,742.00 | 1,747.15 | 1,747.15 | -0.66% | 2,636 |
| Sep 2, 2025 | 1,736.05 | 1,783.75 | 1,736.05 | 1,758.70 | 1,758.70 | 0.02% | 5,810 |
| Sep 1, 2025 | 1,725.90 | 1,812.45 | 1,725.90 | 1,758.35 | 1,758.35 | 1.80% | 9,078 |
| Aug 29, 2025 | 1,757.45 | 1,763.45 | 1,721.70 | 1,727.30 | 1,727.30 | -1.82% | 5,912 |
| Aug 28, 2025 | 1,755.05 | 1,788.50 | 1,746.85 | 1,759.30 | 1,759.30 | -1.54% | 67,893 |
| Aug 26, 2025 | 1,836.65 | 1,854.95 | 1,774.60 | 1,786.75 | 1,786.75 | -2.64% | 23,582 |
| Aug 25, 2025 | 1,898.95 | 1,898.95 | 1,827.45 | 1,835.20 | 1,835.20 | -1.25% | 2,230 |
| Aug 22, 2025 | 1,850.05 | 1,879.05 | 1,847.85 | 1,858.40 | 1,858.40 | -1.52% | 2,552 |
| Aug 21, 2025 | 1,872.85 | 1,895.00 | 1,866.00 | 1,887.15 | 1,887.15 | 1.38% | 3,776 |
| Aug 20, 2025 | 1,850.25 | 1,864.50 | 1,825.10 | 1,861.45 | 1,861.45 | 0.61% | 5,976 |
| Aug 19, 2025 | 1,949.00 | 1,963.35 | 1,843.05 | 1,850.20 | 1,850.20 | -4.32% | 8,545 |
| Aug 18, 2025 | 1,880.35 | 1,961.85 | 1,880.35 | 1,933.70 | 1,933.70 | 2.84% | 6,976 |
| Aug 14, 2025 | 1,889.00 | 1,894.30 | 1,863.80 | 1,880.35 | 1,880.35 | 0.37% | 3,606 |
| Aug 13, 2025 | 1,776.00 | 1,884.40 | 1,776.00 | 1,873.45 | 1,873.45 | 1.06% | 6,289 |
| Aug 12, 2025 | 1,840.30 | 1,864.85 | 1,816.60 | 1,853.80 | 1,853.80 | 0.42% | 4,408 |
| Aug 11, 2025 | 1,856.35 | 1,863.80 | 1,829.20 | 1,846.05 | 1,846.05 | 0.11% | 2,668 |
| Aug 8, 2025 | 1,850.00 | 1,870.10 | 1,831.50 | 1,844.10 | 1,844.10 | -0.26% | 3,475 |
| Aug 7, 2025 | 1,790.00 | 1,851.95 | 1,790.00 | 1,848.95 | 1,848.95 | 3.01% | 4,919 |
| Aug 6, 2025 | 1,772.05 | 1,821.95 | 1,761.00 | 1,794.95 | 1,794.95 | -0.45% | 5,768 |
| Aug 5, 2025 | 1,820.30 | 1,848.30 | 1,795.00 | 1,803.00 | 1,803.00 | -1.13% | 3,261 |
| Aug 4, 2025 | 1,827.45 | 1,841.75 | 1,795.00 | 1,823.55 | 1,823.55 | -0.22% | 3,875 |
| Aug 1, 2025 | 1,885.95 | 1,905.50 | 1,819.60 | 1,827.50 | 1,827.50 | -3.00% | 4,810 |
| Jul 31, 2025 | 1,929.00 | 1,929.00 | 1,869.90 | 1,883.95 | 1,882.65 | -1.24% | 2,811 |
| Jul 30, 2025 | 1,928.95 | 1,928.95 | 1,880.00 | 1,907.70 | 1,906.38 | -0.04% | 5,392 |
| Jul 29, 2025 | 1,882.80 | 1,925.90 | 1,881.75 | 1,908.40 | 1,907.08 | 0.37% | 3,905 |
| Jul 28, 2025 | 1,980.10 | 1,980.10 | 1,886.00 | 1,901.45 | 1,900.14 | -4.45% | 4,547 |
| Jul 25, 2025 | 2,011.00 | 2,047.95 | 1,972.00 | 1,990.10 | 1,988.73 | -2.71% | 4,481 |
| Jul 24, 2025 | 2,001.05 | 2,089.00 | 2,001.05 | 2,045.50 | 2,044.09 | -1.31% | 6,068 |
| Jul 23, 2025 | 2,061.30 | 2,099.00 | 2,055.00 | 2,072.70 | 2,071.27 | -0.94% | 4,315 |
| Jul 22, 2025 | 2,129.00 | 2,135.00 | 2,059.55 | 2,092.40 | 2,090.96 | -1.39% | 7,318 |
| Jul 21, 2025 | 2,299.00 | 2,299.00 | 2,021.00 | 2,121.90 | 2,120.44 | 0.18% | 69,148 |
| Jul 18, 2025 | 2,119.00 | 2,146.00 | 2,086.75 | 2,118.10 | 2,116.64 | -0.97% | 7,959 |
| Jul 17, 2025 | 2,114.85 | 2,169.15 | 2,113.90 | 2,138.90 | 2,137.42 | 1.67% | 3,885 |