CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LIMITED (cholafin)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1523.3 | 1531.7 | 1511.1 | 1524.4 | 1026875 |
| 2025-07-07 05:30:00 | 1539.0 | 1541.0 | 1515.0 | 1521.4 | 2401250 |
| 2025-07-04 05:30:00 | 1544.4 | 1553.4 | 1522.0 | 1534.4 | 2188750 |
| 2025-07-03 05:30:00 | 1564.4 | 1568.4 | 1532.1 | 1535.1 | 4336250 |
| 2025-07-02 05:30:00 | 1610.0 | 1610.0 | 1545.0 | 1560.9 | 3506250 |
| 2025-07-01 05:30:00 | 1630.4 | 1632.7 | 1575.3 | 1597.5 | 3810000 |
| 2025-06-30 05:30:00 | 1637.4 | 1644.7 | 1618.7 | 1630.3 | 1565625 |
| 2025-06-27 05:30:00 | 1630.0 | 1660.2 | 1597.8 | 1636.3 | 6078125 |
| 2025-06-26 05:30:00 | 1609.4 | 1629.0 | 1599.0 | 1623.8 | 1966250 |
| 2025-06-25 05:30:00 | 1611.0 | 1612.5 | 1586.9 | 1608.2 | 3664375 |
| 2025-06-24 05:30:00 | 1602.0 | 1615.0 | 1592.5 | 1598.7 | 5444375 |
| 2025-06-23 05:30:00 | 1551.5 | 1591.4 | 1544.7 | 1582.6 | 6555625 |
| 2025-06-20 05:30:00 | 1544.9 | 1562.0 | 1540.0 | 1556.8 | 2348750 |
| 2025-06-19 05:30:00 | 1587.4 | 1599.8 | 1538.7 | 1542.8 | 3513125 |
| 2025-06-18 05:30:00 | 1552.4 | 1593.8 | 1552.4 | 1587.4 | 2089375 |
| 2025-06-17 05:30:00 | 1564.5 | 1581.8 | 1547.3 | 1557.9 | 1350625 |
| 2025-06-16 05:30:00 | 1570.0 | 1577.7 | 1553.9 | 1571.9 | 1800625 |
| 2025-06-13 05:30:00 | 1569.9 | 1574.6 | 1543.1 | 1559.0 | 3338750 |
| 2025-06-12 05:30:00 | 1603.3 | 1641.0 | 1582.8 | 1586.3 | 2691875 |
| 2025-06-11 05:30:00 | 1636.1 | 1641.8 | 1600.1 | 1613.1 | 2580000 |
| 2025-06-10 05:30:00 | 1644.0 | 1644.0 | 1606.1 | 1629.2 | 2105625 |
| 2025-06-09 05:30:00 | 1599.8 | 1649.3 | 1599.0 | 1635.6 | 4715625 |
| 2025-06-06 05:30:00 | 1523.4 | 1617.8 | 1504.5 | 1589.2 | 9652500 |
| 2025-06-05 05:30:00 | 1524.5 | 1528.7 | 1508.3 | 1519.3 | 2255000 |
| 2025-06-04 05:30:00 | 1560.0 | 1560.0 | 1500.2 | 1521.0 | 6306875 |
| 2025-06-03 05:30:00 | 1592.9 | 1609.6 | 1568.6 | 1572.3 | 2203125 |
| 2025-06-02 05:30:00 | 1608.0 | 1608.0 | 1554.1 | 1586.6 | 3100000 |
| 2025-05-30 05:30:00 | 1618.6 | 1621.3 | 1600.5 | 1609.4 | 1343125 |
| 2025-05-29 05:30:00 | 1648.7 | 1652.8 | 1602.8 | 1607.6 | 1865625 |
| 2025-05-28 05:30:00 | 1663.0 | 1683.8 | 1645.3 | 1649.3 | 4697500 |
| 2025-05-27 05:30:00 | 1647.2 | 1666.5 | 1640.1 | 1663.2 | 5335625 |
| 2025-05-26 05:30:00 | 1630.9 | 1651.3 | 1620.0 | 1644.8 | 4633750 |
| 2025-05-23 05:30:00 | 1630.7 | 1632.7 | 1605.9 | 1629.0 | 1341875 |
| 2025-05-22 05:30:00 | 1645.8 | 1651.4 | 1618.5 | 1629.2 | 1948125 |
| 2025-05-21 05:30:00 | 1605.3 | 1657.3 | 1599.8 | 1653.1 | 2635000 |
| 2025-05-20 05:30:00 | 1633.6 | 1633.6 | 1597.1 | 1607.0 | 1310000 |
| 2025-05-19 05:30:00 | 1623.8 | 1638.4 | 1614.2 | 1633.0 | 1173125 |
| 2025-05-16 05:30:00 | 1603.6 | 1627.3 | 1600.1 | 1617.7 | 1183125 |
| 2025-05-15 05:30:00 | 1585.0 | 1612.0 | 1574.9 | 1607.0 | 1315000 |
| 2025-05-14 05:30:00 | 1570.8 | 1607.7 | 1561.4 | 1595.6 | 1551250 |
| 2025-05-13 05:30:00 | 1578.6 | 1591.6 | 1567.3 | 1575.3 | 1478750 |
| 2025-05-12 05:30:00 | 1555.8 | 1587.3 | 1544.8 | 1583.1 | 1713125 |
| 2025-05-09 05:30:00 | 1498.8 | 1528.3 | 1491.4 | 1514.0 | 2061875 |
| 2025-05-08 05:30:00 | 1577.4 | 1588.1 | 1524.2 | 1533.9 | 2226875 |
| 2025-05-07 05:30:00 | 1526.7 | 1589.6 | 1526.7 | 1574.8 | 2483125 |
| 2025-05-06 05:30:00 | 1552.5 | 1571.3 | 1528.8 | 1532.9 | 1829375 |
| 2025-05-05 05:30:00 | 1510.0 | 1557.0 | 1491.1 | 1550.8 | 3626875 |
| 2025-05-02 05:30:00 | 1501.0 | 1511.2 | 1477.2 | 1493.4 | 1384375 |
| 2025-04-30 05:30:00 | 1478.1 | 1505.0 | 1467.0 | 1496.5 | 2168750 |
| 2025-04-29 05:30:00 | 1526.1 | 1526.1 | 1477.5 | 1489.0 | 3296875 |
| 2025-04-28 05:30:00 | 1513.4 | 1563.0 | 1490.7 | 1525.0 | 7036250 |
| 2025-04-25 05:30:00 | 1566.5 | 1582.4 | 1520.0 | 1541.4 | 5911875 |
| 2025-04-24 05:30:00 | 1565.1 | 1565.6 | 1539.8 | 1549.7 | 2901250 |
| 2025-04-23 05:30:00 | 1589.0 | 1623.0 | 1562.0 | 1572.0 | 7598125 |
| 2025-04-22 05:30:00 | 1648.0 | 1648.0 | 1562.7 | 1570.0 | 7319375 |
| 2025-04-21 05:30:00 | 1588.9 | 1670.0 | 1586.5 | 1638.2 | 8500000 |
| 2025-04-17 05:30:00 | 1579.7 | 1593.5 | 1550.8 | 1585.6 | 3326250 |
| 2025-04-16 05:30:00 | 1554.9 | 1581.0 | 1532.0 | 1571.8 | 3935000 |
| 2025-04-15 05:30:00 | 1500.3 | 1549.7 | 1477.7 | 1540.4 | 3526250 |
| 2025-04-11 05:30:00 | 1465.0 | 1491.1 | 1448.05 | 1464.9 | 2487500 |
| 2025-04-09 05:30:00 | 1458.0 | 1465.25 | 1382.45 | 1422.05 | 4166250 |
| 2025-04-08 05:30:00 | 1410.0 | 1467.0 | 1410.0 | 1460.55 | 3518750 |
| 2025-04-07 05:30:00 | 1440.0 | 1440.0 | 1359.45 | 1387.45 | 3721875 |
| 2025-04-04 05:30:00 | 1453.2 | 1466.0 | 1437.5 | 1454.7 | 2552500 |
| 2025-04-03 05:30:00 | 1459.0 | 1474.8 | 1435.0 | 1450.95 | 2216875 |
| 2025-04-02 05:30:00 | 1475.5 | 1483.7 | 1460.0 | 1467.15 | 1940000 |
| 2025-04-01 05:30:00 | 1519.15 | 1524.15 | 1466.55 | 1474.4 | 2511250 |
| 2025-03-28 05:30:00 | 1535.0 | 1541.7 | 1517.0 | 1526.4 | 1816250 |
| 2025-03-27 05:30:00 | 1516.0 | 1540.0 | 1514.45 | 1536.05 | 3409375 |
| 2025-03-26 05:30:00 | 1538.9 | 1548.7 | 1513.2 | 1522.75 | 4231875 |
| 2025-03-25 05:30:00 | 1548.6 | 1560.9 | 1509.65 | 1530.2 | 6163750 |
| 2025-03-24 05:30:00 | 1557.9 | 1579.5 | 1521.4 | 1531.95 | 6678125 |
| 2025-03-21 05:30:00 | 1511.6 | 1553.0 | 1497.1 | 1541.35 | 3710625 |
| 2025-03-20 05:30:00 | 1524.9 | 1534.0 | 1480.55 | 1498.45 | 3578125 |
| 2025-03-19 05:30:00 | 1522.0 | 1548.0 | 1492.1 | 1511.75 | 2051250 |
| 2025-03-18 05:30:00 | 1455.85 | 1506.3 | 1455.85 | 1502.0 | 2523125 |
| 2025-03-17 05:30:00 | 1435.0 | 1466.95 | 1435.0 | 1457.4 | 1456875 |
| 2025-03-13 05:30:00 | 1454.85 | 1462.25 | 1432.05 | 1438.85 | 1827500 |
| 2025-03-12 05:30:00 | 1431.75 | 1446.35 | 1418.9 | 1443.45 | 2557500 |
| 2025-03-11 05:30:00 | 1424.6 | 1446.7 | 1403.2 | 1441.05 | 2326875 |
| 2025-03-10 05:30:00 | 1445.0 | 1471.25 | 1414.15 | 1420.4 | 2128125 |
| 2025-03-07 05:30:00 | 1450.0 | 1469.0 | 1443.0 | 1448.15 | 2089375 |
| 2025-03-06 05:30:00 | 1464.95 | 1465.0 | 1447.25 | 1450.85 | 2100625 |
| 2025-03-05 05:30:00 | 1448.9 | 1453.75 | 1387.25 | 1438.9 | 5273750 |
| 2025-03-04 05:30:00 | 1416.8 | 1450.0 | 1387.05 | 1445.5 | 2865625 |
| 2025-03-03 05:30:00 | 1412.0 | 1428.0 | 1397.05 | 1416.65 | 2533750 |
| 2025-02-28 05:30:00 | 1426.1 | 1437.5 | 1403.2 | 1408.65 | 3208125 |
| 2025-02-27 05:30:00 | 1409.3 | 1448.35 | 1401.6 | 1442.25 | 5590000 |
| 2025-02-25 05:30:00 | 1379.2 | 1407.5 | 1367.95 | 1372.8 | 3315625 |
| 2025-02-24 05:30:00 | 1365.65 | 1386.5 | 1340.7 | 1380.7 | 4753750 |
| 2025-02-21 05:30:00 | 1395.0 | 1408.4 | 1370.95 | 1385.5 | 4749375 |
| 2025-02-20 05:30:00 | 1375.75 | 1402.0 | 1363.5 | 1397.25 | 2050000 |
| 2025-02-19 05:30:00 | 1356.0 | 1384.5 | 1349.0 | 1380.0 | 2315000 |
| 2025-02-18 05:30:00 | 1364.15 | 1365.35 | 1335.7 | 1355.15 | 1756250 |
| 2025-02-17 05:30:00 | 1362.7 | 1379.0 | 1335.9 | 1361.85 | 2035625 |
| 2025-02-14 05:30:00 | 1385.95 | 1401.2 | 1355.05 | 1373.35 | 2273125 |
| 2025-02-13 05:30:00 | 1359.0 | 1412.1 | 1358.2 | 1388.5 | 4258125 |
| 2025-02-12 05:30:00 | 1315.0 | 1358.45 | 1302.1 | 1353.45 | 3945000 |
| 2025-02-11 05:30:00 | 1358.45 | 1358.45 | 1302.95 | 1313.6 | 1900625 |
| 2025-02-10 05:30:00 | 1370.55 | 1387.0 | 1324.9 | 1347.9 | 2473125 |