Cholamandalam Financial Holdings Limited (NSE:CHOLAHLDNG)
India
· Delayed Price · Currency is INR 1,917.60
+35.00 (1.86%)
At close: Dec 5, 2025
NSE:CHOLAHLDNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,887.50 | 1,922.00 | 1,874.50 | 1,917.60 | 1,917.60 | 1.86% | 175,663 |
| Dec 4, 2025 | 1,881.70 | 1,906.10 | 1,863.30 | 1,882.60 | 1,882.60 | 0.05% | 162,422 |
| Dec 3, 2025 | 1,877.20 | 1,902.40 | 1,824.10 | 1,881.70 | 1,881.70 | 0.24% | 291,174 |
| Dec 2, 2025 | 1,891.00 | 1,891.00 | 1,853.10 | 1,877.20 | 1,877.20 | -0.93% | 196,472 |
| Dec 1, 2025 | 1,844.00 | 1,932.70 | 1,817.40 | 1,894.90 | 1,894.90 | 2.64% | 500,360 |
| Nov 28, 2025 | 1,814.10 | 1,852.40 | 1,787.50 | 1,846.20 | 1,846.20 | 2.53% | 755,837 |
| Nov 27, 2025 | 1,869.00 | 1,869.00 | 1,789.00 | 1,800.70 | 1,800.70 | -2.71% | 436,178 |
| Nov 26, 2025 | 1,860.90 | 1,871.90 | 1,830.00 | 1,850.80 | 1,850.80 | 0.31% | 114,692 |
| Nov 25, 2025 | 1,826.30 | 1,867.90 | 1,811.10 | 1,845.00 | 1,845.00 | 1.02% | 182,811 |
| Nov 24, 2025 | 1,830.10 | 1,855.90 | 1,819.00 | 1,826.30 | 1,826.30 | -0.98% | 89,432 |
| Nov 21, 2025 | 1,866.20 | 1,880.00 | 1,831.20 | 1,844.30 | 1,844.30 | -2.16% | 199,251 |
| Nov 20, 2025 | 1,908.60 | 1,908.60 | 1,865.10 | 1,885.00 | 1,885.00 | -0.26% | 97,138 |
| Nov 19, 2025 | 1,935.20 | 1,935.20 | 1,871.00 | 1,889.90 | 1,889.90 | -1.75% | 260,620 |
| Nov 18, 2025 | 1,972.00 | 1,979.60 | 1,913.00 | 1,923.60 | 1,923.60 | -2.50% | 187,848 |
| Nov 17, 2025 | 1,976.50 | 2,008.00 | 1,946.50 | 1,972.90 | 1,972.90 | -0.18% | 154,453 |
| Nov 14, 2025 | 1,960.00 | 1,985.90 | 1,943.10 | 1,976.50 | 1,976.50 | 0.48% | 44,495 |
| Nov 13, 2025 | 1,949.00 | 1,980.00 | 1,931.20 | 1,967.00 | 1,967.00 | 0.88% | 112,816 |
| Nov 12, 2025 | 1,927.00 | 1,968.10 | 1,910.50 | 1,949.90 | 1,949.90 | 0.64% | 111,930 |
| Nov 11, 2025 | 1,929.90 | 1,956.60 | 1,918.90 | 1,937.50 | 1,937.50 | 1.25% | 103,017 |
| Nov 10, 2025 | 1,872.00 | 1,920.90 | 1,852.70 | 1,913.50 | 1,913.50 | 1.56% | 133,402 |
| Nov 7, 2025 | 1,972.60 | 1,972.60 | 1,870.00 | 1,884.10 | 1,884.10 | -4.49% | 421,153 |
| Nov 6, 2025 | 2,009.90 | 2,064.00 | 1,951.20 | 1,972.60 | 1,972.60 | -2.09% | 341,858 |
| Nov 4, 2025 | 2,017.00 | 2,039.90 | 2,005.00 | 2,014.80 | 2,014.80 | 0.46% | 152,609 |
| Nov 3, 2025 | 1,914.50 | 2,015.90 | 1,914.50 | 2,005.50 | 2,005.50 | 4.86% | 679,891 |
| Oct 31, 2025 | 1,920.00 | 1,930.80 | 1,898.00 | 1,912.60 | 1,912.60 | -0.34% | 124,080 |
| Oct 30, 2025 | 1,913.60 | 1,928.00 | 1,906.70 | 1,919.20 | 1,919.20 | 0.29% | 104,844 |
| Oct 29, 2025 | 1,941.60 | 1,941.70 | 1,895.80 | 1,913.60 | 1,913.60 | -1.44% | 85,039 |
| Oct 28, 2025 | 1,957.80 | 1,979.60 | 1,927.20 | 1,941.60 | 1,941.60 | -0.83% | 116,562 |
| Oct 27, 2025 | 2,011.90 | 2,011.90 | 1,950.00 | 1,957.80 | 1,957.80 | -2.73% | 116,227 |
| Oct 24, 2025 | 1,905.50 | 2,040.00 | 1,896.40 | 2,012.70 | 2,012.70 | 6.15% | 782,394 |
| Oct 23, 2025 | 1,877.00 | 1,908.80 | 1,828.80 | 1,896.10 | 1,896.10 | 2.12% | 326,048 |
| Oct 21, 2025 | 1,851.50 | 1,867.20 | 1,843.60 | 1,856.80 | 1,856.80 | 0.29% | 10,769 |
| Oct 20, 2025 | 1,863.00 | 1,871.30 | 1,840.00 | 1,851.50 | 1,851.50 | -0.80% | 189,206 |
| Oct 17, 2025 | 1,895.00 | 1,895.10 | 1,851.20 | 1,866.50 | 1,866.50 | -1.37% | 107,448 |
| Oct 16, 2025 | 1,911.90 | 1,934.20 | 1,875.00 | 1,892.40 | 1,892.40 | -0.85% | 172,026 |
| Oct 15, 2025 | 1,846.30 | 1,924.00 | 1,830.20 | 1,908.70 | 1,908.70 | 4.18% | 146,257 |
| Oct 14, 2025 | 1,836.00 | 1,841.50 | 1,813.40 | 1,832.20 | 1,832.20 | -0.30% | 214,522 |
| Oct 13, 2025 | 1,839.00 | 1,846.60 | 1,813.00 | 1,837.80 | 1,837.80 | 0.02% | 87,640 |
| Oct 10, 2025 | 1,849.00 | 1,859.30 | 1,825.20 | 1,837.40 | 1,837.40 | 0.05% | 61,101 |
| Oct 9, 2025 | 1,846.10 | 1,846.10 | 1,800.10 | 1,836.40 | 1,836.40 | -0.83% | 172,482 |
| Oct 8, 2025 | 1,894.90 | 1,894.90 | 1,838.20 | 1,851.70 | 1,851.70 | -1.90% | 67,556 |
| Oct 7, 2025 | 1,888.10 | 1,901.80 | 1,865.60 | 1,887.60 | 1,887.60 | -0.03% | 59,574 |
| Oct 6, 2025 | 1,851.90 | 1,899.90 | 1,825.90 | 1,888.10 | 1,888.10 | 2.55% | 115,487 |
| Oct 3, 2025 | 1,909.80 | 1,918.90 | 1,808.80 | 1,841.20 | 1,841.20 | -3.48% | 249,447 |
| Oct 1, 2025 | 1,869.90 | 1,916.50 | 1,825.00 | 1,907.60 | 1,907.60 | 1.20% | 341,151 |
| Sep 30, 2025 | 1,939.10 | 1,948.60 | 1,870.00 | 1,885.00 | 1,885.00 | -2.70% | 160,688 |
| Sep 29, 2025 | 1,832.10 | 1,956.60 | 1,778.50 | 1,937.30 | 1,937.30 | 5.31% | 714,211 |
| Sep 26, 2025 | 1,860.70 | 1,880.80 | 1,802.30 | 1,839.60 | 1,839.60 | -1.57% | 94,304 |
| Sep 25, 2025 | 1,912.20 | 1,920.00 | 1,861.00 | 1,869.00 | 1,869.00 | -2.26% | 57,846 |
| Sep 24, 2025 | 1,934.10 | 1,934.10 | 1,892.90 | 1,912.20 | 1,912.20 | -0.53% | 99,817 |