CHOLAFIN.NS - Cholamandalam Investment and Finance Company Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20171,301.551,301.551,285.001,293.001,293.00119,608
Dec 08, 20171,290.001,302.001,290.001,299.551,299.55159,505
Dec 07, 20171,281.851,304.701,276.051,286.601,286.60111,691
Dec 06, 20171,296.751,324.901,270.201,280.051,280.05244,348
Dec 05, 20171,294.001,316.151,242.551,305.551,305.55240,597
Dec 04, 20171,294.001,300.001,278.051,293.901,293.90112,139
Dec 01, 20171,285.001,308.051,277.051,284.451,284.45434,699
Nov 30, 20171,284.201,293.501,272.001,278.751,278.75203,778
Nov 29, 20171,272.101,293.401,260.001,285.851,285.85414,286
Nov 28, 20171,272.551,283.151,260.251,280.151,280.15152,692
Nov 27, 20171,270.701,283.001,265.001,268.901,268.90107,735
Nov 24, 20171,275.001,275.001,264.501,270.651,270.65111,261
Nov 23, 20171,281.551,289.001,268.051,274.151,274.15108,822
Nov 22, 20171,299.301,300.001,272.351,279.451,279.45140,734
Nov 21, 20171,286.001,309.901,285.101,289.451,289.45123,745
Nov 20, 20171,266.001,294.751,263.601,286.751,286.7592,347
Nov 17, 20171,315.301,318.501,262.501,274.051,274.05169,452
Nov 16, 20171,248.001,307.501,241.051,299.451,299.45306,743
Nov 15, 20171,248.251,259.651,240.501,248.001,248.00137,595
Nov 14, 20171,249.951,265.001,236.901,250.501,250.50193,664
Nov 13, 20171,272.501,272.501,239.001,246.801,246.80203,193
Nov 10, 20171,273.651,276.801,247.451,269.901,269.90134,548
Nov 09, 20171,266.001,284.751,261.051,273.601,273.60242,611
Nov 08, 20171,260.001,300.001,258.501,267.151,267.15178,858
Nov 07, 20171,272.051,283.301,253.051,268.701,268.70201,760
Nov 06, 20171,239.701,272.001,225.751,265.551,265.55926,370
Nov 03, 20171,250.001,268.801,233.251,241.451,241.45196,814
Nov 02, 20171,225.651,252.801,225.651,243.901,243.90390,803
Nov 01, 20171,190.351,294.401,165.001,224.901,224.902,118,375
Oct 31, 20171,149.001,161.001,144.651,151.201,151.20138,164
Oct 30, 20171,120.201,150.001,120.201,141.201,141.2061,375
Oct 27, 20171,119.001,136.301,114.651,123.601,123.6071,147
Oct 26, 20171,094.001,125.001,076.451,113.751,113.75134,010
Oct 25, 20171,175.001,175.001,080.301,093.251,093.25462,673
Oct 24, 20171,149.001,183.901,140.751,177.101,177.10882,282
Oct 23, 20171,130.001,161.901,108.001,141.601,141.60633,855
Oct 18, 20171,135.001,142.501,126.501,129.151,129.15376,810
Oct 17, 20171,139.001,139.001,123.701,133.451,133.45286,114
Oct 16, 20171,144.651,144.651,124.651,127.851,127.8550,009
Oct 13, 20171,140.001,149.801,130.001,136.851,136.85767,593
Oct 12, 20171,106.101,159.001,106.101,152.401,152.40633,238
Oct 11, 20171,121.901,147.951,100.151,110.901,110.90102,524
Oct 10, 20171,132.401,132.401,110.351,120.901,120.90335,492
Oct 09, 20171,120.001,125.001,103.501,120.251,120.2549,619
Oct 06, 20171,094.001,132.601,094.001,118.101,118.10269,218
Oct 05, 20171,101.001,112.601,083.651,092.651,092.65142,178
Oct 04, 20171,110.001,122.351,095.101,099.501,099.50124,202
Oct 03, 20171,092.251,129.751,090.051,108.151,108.15192,837
Sep 29, 20171,087.001,113.001,085.051,092.251,092.25363,864
Sep 28, 20171,061.901,110.001,051.951,084.201,084.20492,528
Sep 27, 20171,082.001,110.451,056.351,064.251,064.25221,082
Sep 26, 20171,095.851,095.851,052.901,074.701,074.70341,329
Sep 25, 20171,144.701,144.701,075.001,096.751,096.75176,785
Sep 22, 20171,165.001,165.951,130.001,138.151,138.1578,686
Sep 21, 20171,174.951,176.001,152.501,168.901,168.90360,643
Sep 20, 20171,170.001,179.701,156.401,171.951,171.95134,142
Sep 19, 20171,169.001,185.001,160.001,165.251,165.2593,680
Sep 18, 20171,160.001,180.001,158.001,169.301,169.30230,637
Sep 15, 20171,173.701,183.201,150.001,163.751,163.75125,581
Sep 14, 20171,174.801,189.901,170.251,177.151,177.1589,130
Sep 13, 20171,187.001,200.451,165.001,170.951,170.95244,057
Sep 12, 20171,178.901,200.001,165.001,188.801,188.80325,069
Sep 11, 20171,169.701,177.001,158.951,174.151,174.15131,239
Sep 08, 20171,167.001,170.951,150.251,160.801,160.8068,150
Sep 07, 20171,173.901,179.001,152.001,163.351,163.35179,902
Sep 06, 20171,144.001,175.001,129.801,169.551,169.55259,078
Sep 05, 20171,148.401,157.901,132.001,143.651,143.65153,261
Sep 04, 20171,150.051,159.001,124.051,135.151,135.15103,413
Sep 01, 20171,162.151,165.051,146.201,150.051,150.05324,302
Aug 31, 20171,189.701,194.001,152.301,162.851,162.85300,818
Aug 30, 20171,154.951,188.851,150.051,182.251,182.25170,505
Aug 29, 20171,158.101,163.951,144.751,147.251,147.2592,146
Aug 28, 20171,145.901,163.751,140.001,159.551,159.55114,748
Aug 24, 20171,156.001,156.001,140.251,145.901,145.90100,036
Aug 23, 20171,149.001,152.401,127.001,147.101,147.1076,656
Aug 22, 20171,165.001,167.151,139.001,141.951,141.9564,610
Aug 21, 20171,165.001,170.001,148.101,150.551,150.55162,833
Aug 18, 20171,155.451,166.801,136.051,157.401,157.4068,496
Aug 17, 20171,174.001,182.901,141.101,155.401,155.40105,634
Aug 16, 20171,150.901,167.651,146.801,160.251,160.25108,506
Aug 14, 20171,145.001,178.151,145.001,150.901,150.9059,009
Aug 11, 20171,125.001,160.501,108.651,143.451,143.45209,600
Aug 10, 20171,160.001,179.601,152.851,159.001,159.00214,029
Aug 09, 20171,202.001,208.701,156.001,171.001,171.00215,847
Aug 08, 20171,206.201,219.551,181.851,202.351,202.35206,467
Aug 07, 20171,184.001,218.701,178.051,206.201,206.20386,967
Aug 04, 20171,160.001,185.001,160.001,180.401,180.40171,395
Aug 03, 20171,178.001,184.601,158.351,161.551,161.55105,929
Aug 02, 20171,175.251,189.001,163.251,174.301,174.30109,870
Aug 01, 20171,202.001,209.901,169.101,175.301,175.30318,081
Jul 31, 20171,188.751,203.001,187.851,198.201,198.20631,015
Jul 28, 20171,173.151,210.201,172.601,179.851,179.851,094,870
Jul 27, 20171,152.051,214.901,152.051,178.401,178.40826,650
Jul 26, 20171,165.051,168.901,135.201,146.601,146.60100,390
Jul 25, 20171,135.001,165.501,123.251,157.451,157.45228,616
Jul 24, 20171,139.501,145.751,122.051,129.501,129.5095,262
Jul 21, 20171,140.251,153.551,126.001,135.401,135.40129,250
Jul 20, 20171,154.701,154.701,132.351,144.101,144.10110,936
Jul 19, 20171,129.651,152.301,123.101,148.801,148.80317,269
Jul 19, 20172 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...