CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LIMITED (cholafin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1607.6 | 1608.4 | 1606.1 | 1606.1 | 9375 |
| 2025-05-20 15:28:00 | 1609.0 | 1609.0 | 1607.6 | 1607.6 | 16250 |
| 2025-05-20 15:27:00 | 1609.8 | 1609.8 | 1609.0 | 1609.0 | 7500 |
| 2025-05-20 15:26:00 | 1609.0 | 1609.8 | 1609.0 | 1609.8 | 1875 |
| 2025-05-20 15:25:00 | 1606.8 | 1609.1 | 1606.8 | 1609.1 | 10000 |
| 2025-05-20 15:24:00 | 1606.6 | 1607.5 | 1606.2 | 1606.8 | 11250 |
| 2025-05-20 15:23:00 | 1606.8 | 1606.8 | 1606.0 | 1606.6 | 3750 |
| 2025-05-20 15:22:00 | 1606.7 | 1607.2 | 1606.4 | 1606.8 | 3750 |
| 2025-05-20 15:21:00 | 1606.8 | 1607.4 | 1606.7 | 1606.7 | 2500 |
| 2025-05-20 15:20:00 | 1604.9 | 1606.8 | 1604.9 | 1606.8 | 7500 |
| 2025-05-20 15:19:00 | 1606.2 | 1606.2 | 1605.5 | 1605.6 | 5000 |
| 2025-05-20 15:18:00 | 1607.5 | 1608.2 | 1605.1 | 1606.2 | 10000 |
| 2025-05-20 15:17:00 | 1608.8 | 1608.8 | 1607.5 | 1607.5 | 5000 |
| 2025-05-20 15:16:00 | 1608.2 | 1608.8 | 1608.2 | 1608.8 | 1250 |
| 2025-05-20 15:15:00 | 1608.5 | 1609.0 | 1607.3 | 1608.2 | 3125 |
| 2025-05-20 15:14:00 | 1609.3 | 1609.3 | 1608.5 | 1608.5 | 3750 |
| 2025-05-20 15:13:00 | 1608.6 | 1609.3 | 1608.6 | 1609.3 | 1250 |
| 2025-05-20 15:12:00 | 1606.6 | 1608.6 | 1606.6 | 1608.6 | 2500 |
| 2025-05-20 15:11:00 | 1606.6 | 1606.6 | 1606.6 | 1606.6 | 0 |
| 2025-05-20 15:10:00 | 1606.0 | 1606.6 | 1606.0 | 1606.6 | 1875 |
| 2025-05-20 15:09:00 | 1604.9 | 1606.0 | 1604.9 | 1606.0 | 1250 |
| 2025-05-20 15:08:00 | 1605.3 | 1605.3 | 1604.8 | 1604.8 | 5000 |
| 2025-05-20 15:07:00 | 1606.0 | 1606.0 | 1605.3 | 1605.3 | 4375 |
| 2025-05-20 15:06:00 | 1605.9 | 1606.0 | 1605.9 | 1606.0 | 625 |
| 2025-05-20 15:05:00 | 1604.9 | 1605.9 | 1604.9 | 1605.9 | 625 |
| 2025-05-20 15:04:00 | 1606.0 | 1606.0 | 1604.7 | 1604.9 | 4375 |
| 2025-05-20 15:03:00 | 1605.8 | 1606.0 | 1605.8 | 1606.0 | 3750 |
| 2025-05-20 15:02:00 | 1606.1 | 1606.5 | 1605.8 | 1605.8 | 20000 |
| 2025-05-20 15:01:00 | 1606.1 | 1606.1 | 1606.1 | 1606.1 | 0 |
| 2025-05-20 15:00:00 | 1604.4 | 1606.1 | 1604.4 | 1606.1 | 3125 |
| 2025-05-20 14:59:00 | 1605.9 | 1605.9 | 1604.8 | 1604.9 | 3125 |
| 2025-05-20 14:58:00 | 1605.9 | 1605.9 | 1605.9 | 1605.9 | 0 |
| 2025-05-20 14:57:00 | 1607.4 | 1607.4 | 1605.2 | 1605.9 | 1875 |
| 2025-05-20 14:56:00 | 1607.9 | 1607.9 | 1607.2 | 1607.4 | 1250 |
| 2025-05-20 14:55:00 | 1608.4 | 1608.7 | 1607.6 | 1607.9 | 1875 |
| 2025-05-20 14:54:00 | 1607.8 | 1608.4 | 1607.5 | 1608.4 | 4375 |
| 2025-05-20 14:53:00 | 1607.8 | 1607.8 | 1607.8 | 1607.8 | 625 |
| 2025-05-20 14:52:00 | 1610.7 | 1610.7 | 1608.7 | 1608.7 | 3750 |
| 2025-05-20 14:51:00 | 1611.2 | 1611.8 | 1610.7 | 1610.7 | 6875 |
| 2025-05-20 14:50:00 | 1611.3 | 1612.0 | 1611.2 | 1611.2 | 2500 |
| 2025-05-20 14:49:00 | 1609.8 | 1611.0 | 1609.8 | 1610.3 | 4375 |
| 2025-05-20 14:48:00 | 1609.6 | 1609.8 | 1609.6 | 1609.8 | 1875 |
| 2025-05-20 14:47:00 | 1607.7 | 1609.2 | 1607.7 | 1608.6 | 6250 |
| 2025-05-20 14:46:00 | 1605.7 | 1607.8 | 1605.7 | 1607.3 | 5625 |
| 2025-05-20 14:45:00 | 1605.1 | 1605.7 | 1604.3 | 1605.7 | 6250 |
| 2025-05-20 14:44:00 | 1606.0 | 1606.2 | 1603.9 | 1603.9 | 10625 |
| 2025-05-20 14:43:00 | 1605.8 | 1606.0 | 1605.0 | 1606.0 | 3750 |
| 2025-05-20 14:42:00 | 1604.8 | 1605.8 | 1604.7 | 1605.8 | 1875 |
| 2025-05-20 14:41:00 | 1606.8 | 1606.8 | 1604.8 | 1604.8 | 6875 |
| 2025-05-20 14:40:00 | 1607.9 | 1607.9 | 1606.8 | 1606.8 | 2500 |
| 2025-05-20 14:39:00 | 1606.7 | 1607.9 | 1606.7 | 1607.9 | 1250 |
| 2025-05-20 14:38:00 | 1606.5 | 1607.4 | 1606.5 | 1606.7 | 5000 |
| 2025-05-20 14:37:00 | 1604.5 | 1605.9 | 1604.5 | 1605.9 | 1250 |
| 2025-05-20 14:36:00 | 1605.5 | 1605.5 | 1604.5 | 1604.5 | 10000 |
| 2025-05-20 14:35:00 | 1605.0 | 1605.8 | 1604.9 | 1605.5 | 4375 |
| 2025-05-20 14:34:00 | 1605.5 | 1605.5 | 1604.3 | 1605.0 | 2500 |
| 2025-05-20 14:33:00 | 1604.4 | 1605.1 | 1604.0 | 1605.1 | 1875 |
| 2025-05-20 14:32:00 | 1604.1 | 1604.4 | 1603.9 | 1604.4 | 2500 |
| 2025-05-20 14:31:00 | 1604.5 | 1604.5 | 1604.0 | 1604.1 | 1875 |
| 2025-05-20 14:30:00 | 1605.6 | 1605.6 | 1604.5 | 1604.5 | 2500 |
| 2025-05-20 14:29:00 | 1605.0 | 1605.6 | 1605.0 | 1605.6 | 625 |
| 2025-05-20 14:28:00 | 1604.1 | 1605.0 | 1604.1 | 1605.0 | 3125 |
| 2025-05-20 14:27:00 | 1604.6 | 1604.6 | 1604.1 | 1604.1 | 3125 |
| 2025-05-20 14:26:00 | 1604.1 | 1604.6 | 1603.9 | 1604.6 | 4375 |
| 2025-05-20 14:25:00 | 1603.7 | 1604.1 | 1603.7 | 1604.1 | 625 |
| 2025-05-20 14:24:00 | 1603.1 | 1604.0 | 1603.1 | 1603.7 | 7500 |
| 2025-05-20 14:23:00 | 1601.8 | 1603.1 | 1601.7 | 1603.1 | 5625 |
| 2025-05-20 14:22:00 | 1601.4 | 1602.2 | 1601.0 | 1601.8 | 5625 |
| 2025-05-20 14:21:00 | 1602.9 | 1602.9 | 1601.4 | 1601.4 | 7500 |
| 2025-05-20 14:20:00 | 1605.0 | 1605.0 | 1602.9 | 1602.9 | 1250 |
| 2025-05-20 14:19:00 | 1605.9 | 1605.9 | 1605.0 | 1605.0 | 2500 |
| 2025-05-20 14:18:00 | 1606.3 | 1606.3 | 1605.9 | 1605.9 | 625 |
| 2025-05-20 14:17:00 | 1605.4 | 1606.3 | 1605.4 | 1606.3 | 1250 |
| 2025-05-20 14:16:00 | 1606.5 | 1606.5 | 1605.4 | 1605.4 | 2500 |
| 2025-05-20 14:15:00 | 1606.5 | 1606.5 | 1606.5 | 1606.5 | 0 |
| 2025-05-20 14:14:00 | 1606.6 | 1606.6 | 1606.5 | 1606.5 | 1875 |
| 2025-05-20 14:13:00 | 1606.5 | 1606.7 | 1606.5 | 1606.7 | 625 |
| 2025-05-20 14:12:00 | 1607.3 | 1607.3 | 1606.5 | 1606.5 | 7500 |
| 2025-05-20 14:11:00 | 1606.6 | 1607.3 | 1606.1 | 1607.3 | 1875 |
| 2025-05-20 14:10:00 | 1606.6 | 1606.6 | 1606.6 | 1606.6 | 1875 |
| 2025-05-20 14:09:00 | 1606.1 | 1606.5 | 1606.1 | 1606.2 | 1250 |
| 2025-05-20 14:08:00 | 1606.6 | 1607.0 | 1606.1 | 1606.1 | 1875 |
| 2025-05-20 14:07:00 | 1607.7 | 1608.2 | 1606.6 | 1606.6 | 1875 |
| 2025-05-20 14:06:00 | 1607.1 | 1608.7 | 1607.1 | 1607.7 | 2500 |
| 2025-05-20 14:05:00 | 1608.3 | 1608.5 | 1607.1 | 1607.1 | 5000 |
| 2025-05-20 14:04:00 | 1609.1 | 1609.1 | 1606.9 | 1608.3 | 23125 |
| 2025-05-20 14:03:00 | 1610.0 | 1610.0 | 1608.4 | 1608.4 | 2500 |
| 2025-05-20 14:02:00 | 1610.0 | 1610.0 | 1610.0 | 1610.0 | 625 |
| 2025-05-20 14:01:00 | 1610.5 | 1611.0 | 1610.5 | 1611.0 | 2500 |
| 2025-05-20 14:00:00 | 1612.5 | 1612.5 | 1611.4 | 1611.4 | 3125 |
| 2025-05-20 13:59:00 | 1610.9 | 1612.5 | 1610.9 | 1612.5 | 2500 |
| 2025-05-20 13:58:00 | 1611.2 | 1611.2 | 1610.9 | 1610.9 | 1875 |
| 2025-05-20 13:57:00 | 1611.2 | 1611.2 | 1611.2 | 1611.2 | 0 |
| 2025-05-20 13:56:00 | 1611.8 | 1611.9 | 1611.2 | 1611.2 | 1875 |
| 2025-05-20 13:55:00 | 1611.8 | 1611.8 | 1611.8 | 1611.8 | 0 |
| 2025-05-20 13:54:00 | 1611.0 | 1611.8 | 1611.0 | 1611.8 | 625 |
| 2025-05-20 13:53:00 | 1611.0 | 1611.0 | 1611.0 | 1611.0 | 0 |
| 2025-05-20 13:52:00 | 1611.5 | 1611.5 | 1611.0 | 1611.0 | 1250 |
| 2025-05-20 13:51:00 | 1610.8 | 1611.8 | 1610.6 | 1611.8 | 1250 |
| 2025-05-20 13:50:00 | 1611.3 | 1611.3 | 1610.8 | 1610.8 | 625 |