CHOLAFIN.NS - Cholamandalam Investment and Finance Company Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019287.05304.35284.50302.50302.502,162,692
Oct 17, 2019271.00290.00269.65287.50287.501,757,918
Oct 16, 2019281.20283.00269.50270.60270.601,695,268
Oct 15, 2019286.90286.90276.30279.85279.851,723,921
Oct 14, 2019284.00290.00283.25285.10285.10651,063
Oct 11, 2019285.05288.90280.35283.95283.95851,664
Oct 10, 2019292.20295.20282.65283.30283.30823,820
Oct 09, 2019291.00298.00285.05296.20296.201,668,659
Oct 07, 2019287.20293.40278.95290.50290.501,353,432
Oct 04, 2019290.75293.65287.25289.65289.651,022,709
Oct 03, 2019293.55300.85285.00290.10290.101,823,132
Oct 01, 2019309.70311.85287.10293.55293.551,608,613
Sep 30, 2019311.90313.20306.00307.80307.80959,124
Sep 27, 2019312.05322.45308.10310.60310.603,324,105
Sep 26, 2019297.00312.00297.00310.10310.103,032,681
Sep 25, 2019304.45305.50294.05296.05296.051,889,525
Sep 24, 2019305.00313.65295.60303.15303.151,983,072
Sep 23, 2019295.00309.75289.85302.35302.352,536,543
Sep 20, 2019264.10306.60259.05290.35290.355,237,898
Sep 19, 2019268.00270.15259.25263.40263.40821,222
Sep 18, 2019266.60269.10263.80267.45267.451,180,090
Sep 17, 2019273.00275.50263.35265.25265.25506,565
Sep 16, 2019273.00275.00270.25271.95271.95493,303
Sep 13, 2019277.80277.95272.10274.90274.90891,462
Sep 12, 2019275.95281.40274.35276.45276.451,017,459
Sep 11, 2019270.65277.75270.65275.95275.95791,262
Sep 09, 2019272.70275.85255.00272.80272.80807,999
Sep 06, 2019269.00272.10267.85269.20269.202,750,665
Sep 05, 2019268.50271.95265.35268.40268.40831,264
Sep 04, 2019267.95270.75263.25269.75269.75673,278
Sep 03, 2019268.50271.65264.25267.55267.55780,470
Aug 30, 2019269.10271.65263.05268.70268.70747,889
Aug 29, 2019267.60273.00261.60267.45267.45775,504
Aug 28, 2019272.20274.60264.05266.45266.451,135,961
Aug 27, 2019272.90274.70268.10270.20270.201,618,641
Aug 26, 2019265.55278.70262.00273.00273.002,550,579
Aug 23, 2019247.20265.75242.55260.65260.652,205,008
Aug 22, 2019255.65258.95247.05249.15249.151,254,602
Aug 21, 2019257.45258.60254.60255.65255.65695,811
Aug 20, 2019265.70265.70255.00259.10259.101,261,045
Aug 19, 2019266.15268.95262.50264.15264.15717,986
Aug 16, 2019266.40267.50261.50265.35265.35704,170
Aug 14, 2019263.25268.50260.10265.45265.451,603,251
Aug 13, 2019274.60274.60260.20261.75261.75738,242
Aug 09, 2019272.50278.60270.15272.30272.301,760,094
Aug 08, 2019274.70274.90265.55271.30271.30751,217
Aug 07, 2019266.15275.35266.15273.20273.202,424,461
Aug 06, 2019260.00274.30258.40268.25268.252,213,851
Aug 05, 2019263.75266.55258.00261.05261.05987,327
Aug 02, 2019259.50270.00254.25266.60266.601,248,528
Aug 01, 2019258.30266.50256.00259.60259.602,473,592
Jul 31, 2019242.85260.80236.25259.65259.652,996,284
Jul 30, 2019249.00250.90238.10243.40243.404,000,824
Jul 29, 2019245.55252.50243.30248.20248.201,626,662
Jul 26, 2019249.05250.45242.05245.45245.451,256,711
Jul 25, 2019240.15253.60239.85249.05249.051,550,083
Jul 24, 2019249.55251.10226.50238.55238.552,955,613
Jul 23, 2019254.90255.55244.25249.55249.551,663,576
Jul 23, 20192 Dividend
Jul 22, 2019262.00263.80253.50254.95252.951,264,972
Jul 22, 20190.4 Dividend
Jul 22, 20191/5 Stock Split
Jul 19, 2019270.00274.75259.30265.00262.521,219,212
Jul 18, 2019276.60277.35264.95270.80268.27953,968
Jul 17, 2019276.90286.00273.75276.25273.671,051,931
Jul 16, 2019276.00278.60273.80277.05274.46844,086
Jul 15, 2019281.35283.85274.25275.75273.17676,286
Jul 12, 2019280.00283.60278.90281.75279.12797,341
Jul 11, 2019279.30283.75277.05280.90278.28423,741
Jul 10, 2019283.25286.80277.35279.85277.24292,655
Jul 09, 2019272.50284.50272.50283.10280.46897,385
Jul 08, 2019288.10288.10274.70276.35273.77676,296
Jul 05, 2019292.00293.00284.25288.60285.90637,545
Jul 04, 2019292.00294.45288.35291.70288.97834,850
Jul 03, 2019285.45294.90285.00291.50288.78476,383
Jul 02, 2019282.55288.70282.55285.70283.03939,731
Jul 01, 2019286.80288.80281.05283.05280.41739,346
Jun 28, 2019285.00290.00279.80285.65282.98765,883
Jun 27, 2019284.40294.00279.10285.65282.981,503,740
Jun 26, 2019277.40284.65275.75282.65280.01655,051
Jun 25, 2019273.00280.65272.05277.95275.35502,790
Jun 24, 2019275.10279.50271.55274.70272.13442,832
Jun 21, 2019283.00284.00274.80275.60273.03642,097
Jun 20, 2019282.90286.80272.30283.10280.46771,593
Jun 19, 2019290.70293.25278.00283.60280.95521,835
Jun 18, 2019291.60295.90286.95289.90287.19978,798
Jun 17, 2019293.20295.00284.35290.25287.54605,090
Jun 14, 2019296.80301.25289.50291.35288.631,035,738
Jun 14, 20191/5 Stock Split
Jun 13, 2019296.20296.93287.66294.24291.491,850,490
Jun 12, 2019303.39303.39294.00296.40293.631,397,015
Jun 11, 2019293.18305.40291.60302.70299.871,366,230
Jun 10, 2019296.80299.00290.20293.30290.561,139,860
Jun 07, 2019293.38299.39290.69295.42292.661,709,700
Jun 06, 2019302.20304.00291.64293.43290.691,727,800
Jun 04, 2019304.02309.72303.60304.64301.791,031,355
Jun 03, 2019307.99308.89304.18306.48303.62887,590
May 31, 2019302.65311.00301.22306.54303.682,847,405
May 30, 2019295.60305.14295.00301.48298.661,963,700
May 29, 2019299.30299.30292.65293.84291.091,281,435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...