CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LIMITED (cholafin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1530.4 | 1530.7 | 1529.5 | 1530.0 | 12500 |
| 2025-07-08 15:28:00 | 1530.3 | 1530.9 | 1530.0 | 1530.3 | 11875 |
| 2025-07-08 15:27:00 | 1530.3 | 1531.0 | 1530.3 | 1530.5 | 9375 |
| 2025-07-08 15:26:00 | 1530.0 | 1530.4 | 1529.5 | 1530.3 | 8750 |
| 2025-07-08 15:25:00 | 1530.0 | 1530.0 | 1529.5 | 1529.5 | 2500 |
| 2025-07-08 15:24:00 | 1529.5 | 1530.0 | 1529.0 | 1529.0 | 8125 |
| 2025-07-08 15:23:00 | 1529.5 | 1530.4 | 1529.5 | 1529.6 | 4375 |
| 2025-07-08 15:22:00 | 1529.0 | 1529.4 | 1529.0 | 1529.2 | 10625 |
| 2025-07-08 15:21:00 | 1529.3 | 1530.0 | 1529.3 | 1530.0 | 5625 |
| 2025-07-08 15:20:00 | 1529.2 | 1529.8 | 1528.7 | 1528.7 | 5000 |
| 2025-07-08 15:19:00 | 1528.9 | 1530.0 | 1528.9 | 1529.0 | 19375 |
| 2025-07-08 15:18:00 | 1529.4 | 1529.8 | 1528.8 | 1529.4 | 4375 |
| 2025-07-08 15:17:00 | 1528.5 | 1529.8 | 1527.9 | 1529.1 | 10000 |
| 2025-07-08 15:16:00 | 1528.1 | 1528.7 | 1527.6 | 1527.8 | 9375 |
| 2025-07-08 15:15:00 | 1528.4 | 1528.5 | 1527.1 | 1528.0 | 22500 |
| 2025-07-08 15:14:00 | 1527.9 | 1530.1 | 1527.9 | 1529.6 | 31875 |
| 2025-07-08 15:13:00 | 1528.4 | 1529.0 | 1528.2 | 1528.2 | 6875 |
| 2025-07-08 15:12:00 | 1528.2 | 1529.1 | 1528.0 | 1528.9 | 10000 |
| 2025-07-08 15:11:00 | 1529.1 | 1529.5 | 1528.7 | 1528.7 | 12500 |
| 2025-07-08 15:10:00 | 1529.3 | 1529.6 | 1529.1 | 1529.6 | 6250 |
| 2025-07-08 15:09:00 | 1528.1 | 1529.6 | 1528.1 | 1528.9 | 9375 |
| 2025-07-08 15:08:00 | 1528.1 | 1528.9 | 1527.6 | 1528.0 | 5625 |
| 2025-07-08 15:07:00 | 1528.8 | 1529.1 | 1528.0 | 1528.1 | 9375 |
| 2025-07-08 15:06:00 | 1528.0 | 1529.2 | 1527.5 | 1528.7 | 11875 |
| 2025-07-08 15:05:00 | 1527.2 | 1528.2 | 1527.2 | 1528.2 | 6875 |
| 2025-07-08 15:04:00 | 1527.7 | 1527.9 | 1527.5 | 1527.5 | 5625 |
| 2025-07-08 15:03:00 | 1528.3 | 1528.9 | 1528.0 | 1528.0 | 3750 |
| 2025-07-08 15:02:00 | 1528.0 | 1528.6 | 1527.8 | 1527.8 | 5625 |
| 2025-07-08 15:01:00 | 1527.9 | 1528.7 | 1527.7 | 1527.7 | 6250 |
| 2025-07-08 15:00:00 | 1528.2 | 1528.8 | 1528.0 | 1528.0 | 5000 |
| 2025-07-08 14:59:00 | 1527.1 | 1529.1 | 1527.1 | 1529.1 | 3750 |
| 2025-07-08 14:58:00 | 1526.9 | 1527.5 | 1526.3 | 1527.5 | 1875 |
| 2025-07-08 14:57:00 | 1526.5 | 1527.0 | 1526.5 | 1526.9 | 3125 |
| 2025-07-08 14:56:00 | 1527.0 | 1527.4 | 1526.2 | 1526.2 | 6875 |
| 2025-07-08 14:55:00 | 1526.1 | 1527.4 | 1526.1 | 1527.3 | 4375 |
| 2025-07-08 14:54:00 | 1526.0 | 1527.5 | 1526.0 | 1526.7 | 11250 |
| 2025-07-08 14:53:00 | 1526.0 | 1526.3 | 1525.6 | 1525.8 | 3125 |
| 2025-07-08 14:52:00 | 1526.1 | 1526.1 | 1526.1 | 1526.1 | 625 |
| 2025-07-08 14:51:00 | 1526.0 | 1526.2 | 1526.0 | 1526.2 | 2500 |
| 2025-07-08 14:50:00 | 1526.0 | 1526.8 | 1526.0 | 1526.5 | 2500 |
| 2025-07-08 14:49:00 | 1526.0 | 1526.8 | 1526.0 | 1526.1 | 2500 |
| 2025-07-08 14:48:00 | 1525.6 | 1526.8 | 1525.2 | 1526.0 | 2500 |
| 2025-07-08 14:47:00 | 1525.0 | 1525.1 | 1524.0 | 1524.9 | 8750 |
| 2025-07-08 14:46:00 | 1525.8 | 1526.3 | 1525.1 | 1526.3 | 5000 |
| 2025-07-08 14:45:00 | 1526.0 | 1526.0 | 1525.1 | 1525.3 | 2500 |
| 2025-07-08 14:44:00 | 1525.8 | 1525.8 | 1525.8 | 1525.8 | 1250 |
| 2025-07-08 14:43:00 | 1527.0 | 1527.1 | 1526.2 | 1526.2 | 3125 |
| 2025-07-08 14:42:00 | 1525.8 | 1526.7 | 1525.8 | 1526.7 | 2500 |
| 2025-07-08 14:41:00 | 1526.5 | 1526.5 | 1526.4 | 1526.4 | 1250 |
| 2025-07-08 14:40:00 | 1527.6 | 1527.6 | 1525.8 | 1526.4 | 5000 |
| 2025-07-08 14:39:00 | 1528.2 | 1529.0 | 1527.6 | 1527.6 | 3750 |
| 2025-07-08 14:38:00 | 1527.4 | 1528.4 | 1527.4 | 1528.0 | 3125 |
| 2025-07-08 14:37:00 | 1527.6 | 1528.0 | 1527.6 | 1527.7 | 2500 |
| 2025-07-08 14:36:00 | 1527.7 | 1528.5 | 1527.2 | 1528.2 | 5625 |
| 2025-07-08 14:35:00 | 1527.9 | 1528.9 | 1527.2 | 1528.3 | 8125 |
| 2025-07-08 14:34:00 | 1528.3 | 1528.3 | 1526.6 | 1527.9 | 5000 |
| 2025-07-08 14:33:00 | 1528.3 | 1528.3 | 1527.1 | 1527.1 | 12500 |
| 2025-07-08 14:32:00 | 1526.4 | 1527.5 | 1526.4 | 1527.5 | 4375 |
| 2025-07-08 14:31:00 | 1526.5 | 1526.7 | 1526.4 | 1526.4 | 2500 |
| 2025-07-08 14:30:00 | 1526.5 | 1526.5 | 1526.1 | 1526.1 | 1250 |
| 2025-07-08 14:29:00 | 1526.8 | 1526.8 | 1525.8 | 1526.1 | 5000 |
| 2025-07-08 14:28:00 | 1525.4 | 1525.4 | 1525.4 | 1525.4 | 1250 |
| 2025-07-08 14:27:00 | 1525.4 | 1525.7 | 1525.1 | 1525.7 | 1875 |
| 2025-07-08 14:26:00 | 1524.8 | 1526.1 | 1524.8 | 1524.9 | 1875 |
| 2025-07-08 14:25:00 | 1525.2 | 1525.2 | 1525.2 | 1525.2 | 1250 |
| 2025-07-08 14:24:00 | 1525.4 | 1525.4 | 1525.2 | 1525.2 | 1250 |
| 2025-07-08 14:23:00 | 1524.0 | 1525.0 | 1524.0 | 1524.5 | 1875 |
| 2025-07-08 14:22:00 | 1523.7 | 1524.3 | 1523.7 | 1524.3 | 1875 |
| 2025-07-08 14:21:00 | 1524.1 | 1524.4 | 1523.7 | 1524.4 | 1875 |
| 2025-07-08 14:20:00 | 1523.8 | 1525.0 | 1523.8 | 1524.1 | 3750 |
| 2025-07-08 14:19:00 | 1523.9 | 1524.3 | 1523.9 | 1524.3 | 1250 |
| 2025-07-08 14:18:00 | 1524.8 | 1524.8 | 1524.3 | 1524.3 | 2500 |
| 2025-07-08 14:17:00 | 1523.9 | 1525.2 | 1523.9 | 1525.2 | 3750 |
| 2025-07-08 14:16:00 | 1523.1 | 1524.6 | 1523.1 | 1524.6 | 3125 |
| 2025-07-08 14:15:00 | 1523.8 | 1524.8 | 1523.2 | 1523.3 | 3125 |
| 2025-07-08 14:14:00 | 1524.1 | 1524.2 | 1523.9 | 1523.9 | 1875 |
| 2025-07-08 14:13:00 | 1524.8 | 1525.0 | 1524.3 | 1524.3 | 1875 |
| 2025-07-08 14:12:00 | 1524.9 | 1524.9 | 1524.3 | 1524.3 | 2500 |
| 2025-07-08 14:11:00 | 1525.0 | 1525.0 | 1524.0 | 1524.0 | 1875 |
| 2025-07-08 14:10:00 | 1525.7 | 1525.7 | 1525.6 | 1525.6 | 1250 |
| 2025-07-08 14:09:00 | 1525.9 | 1526.9 | 1525.6 | 1525.6 | 3125 |
| 2025-07-08 14:08:00 | 1525.3 | 1526.6 | 1525.3 | 1526.6 | 1250 |
| 2025-07-08 14:07:00 | 1525.5 | 1526.6 | 1525.1 | 1525.3 | 2500 |
| 2025-07-08 14:06:00 | 1525.8 | 1525.8 | 1524.6 | 1525.7 | 2500 |
| 2025-07-08 14:05:00 | 1526.0 | 1527.0 | 1525.9 | 1526.0 | 3125 |
| 2025-07-08 14:04:00 | 1526.4 | 1527.2 | 1526.1 | 1527.2 | 3125 |
| 2025-07-08 14:03:00 | 1526.0 | 1527.3 | 1526.0 | 1527.3 | 1875 |
| 2025-07-08 14:02:00 | 1527.0 | 1527.5 | 1525.9 | 1525.9 | 3125 |
| 2025-07-08 14:01:00 | 1525.9 | 1526.9 | 1525.6 | 1525.7 | 5625 |
| 2025-07-08 14:00:00 | 1528.0 | 1528.0 | 1525.6 | 1525.6 | 10625 |
| 2025-07-08 13:59:00 | 1527.2 | 1527.9 | 1527.2 | 1527.9 | 3125 |
| 2025-07-08 13:58:00 | 1526.9 | 1527.5 | 1526.9 | 1527.2 | 3125 |
| 2025-07-08 13:57:00 | 1527.0 | 1527.0 | 1526.6 | 1526.7 | 5625 |
| 2025-07-08 13:56:00 | 1524.2 | 1526.8 | 1524.2 | 1526.3 | 18750 |
| 2025-07-08 13:55:00 | 1524.3 | 1524.3 | 1523.6 | 1523.8 | 1875 |
| 2025-07-08 13:54:00 | 1523.7 | 1523.8 | 1523.7 | 1523.7 | 1875 |
| 2025-07-08 13:53:00 | 1525.0 | 1525.0 | 1523.5 | 1523.5 | 1875 |
| 2025-07-08 13:52:00 | 1524.7 | 1524.7 | 1523.5 | 1523.5 | 1250 |
| 2025-07-08 13:51:00 | 1523.3 | 1523.3 | 1522.5 | 1522.5 | 5000 |
| 2025-07-08 13:50:00 | 1523.8 | 1525.2 | 1523.6 | 1523.6 | 13125 |