CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LIMITED (cholafin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1524.2 | 1531.0 | 1522.4 | 1531.0 | 95625 |
| 2025-04-25 15:28:00 | 1528.8 | 1529.0 | 1522.4 | 1522.4 | 118125 |
| 2025-04-25 15:27:00 | 1529.7 | 1530.0 | 1527.7 | 1528.9 | 47500 |
| 2025-04-25 15:26:00 | 1529.2 | 1529.8 | 1528.0 | 1528.6 | 11250 |
| 2025-04-25 15:25:00 | 1526.6 | 1530.0 | 1526.3 | 1529.8 | 65625 |
| 2025-04-25 15:24:00 | 1527.5 | 1528.5 | 1520.0 | 1526.4 | 127500 |
| 2025-04-25 15:23:00 | 1532.4 | 1532.8 | 1526.9 | 1526.9 | 68750 |
| 2025-04-25 15:22:00 | 1530.9 | 1535.2 | 1530.0 | 1532.0 | 67500 |
| 2025-04-25 15:21:00 | 1539.6 | 1539.6 | 1530.4 | 1530.8 | 141250 |
| 2025-04-25 15:20:00 | 1533.2 | 1539.6 | 1532.9 | 1539.6 | 56250 |
| 2025-04-25 15:19:00 | 1545.8 | 1547.2 | 1531.9 | 1533.6 | 125000 |
| 2025-04-25 15:18:00 | 1544.8 | 1548.4 | 1542.4 | 1544.9 | 58125 |
| 2025-04-25 15:17:00 | 1543.6 | 1547.5 | 1543.4 | 1544.7 | 73750 |
| 2025-04-25 15:16:00 | 1541.3 | 1545.6 | 1539.5 | 1543.3 | 44375 |
| 2025-04-25 15:15:00 | 1538.8 | 1540.9 | 1537.2 | 1540.9 | 30000 |
| 2025-04-25 15:14:00 | 1534.5 | 1537.4 | 1534.0 | 1537.1 | 88750 |
| 2025-04-25 15:13:00 | 1540.1 | 1542.2 | 1534.0 | 1534.0 | 125625 |
| 2025-04-25 15:12:00 | 1552.9 | 1552.9 | 1540.6 | 1541.5 | 183125 |
| 2025-04-25 15:11:00 | 1559.4 | 1565.0 | 1551.6 | 1552.2 | 223125 |
| 2025-04-25 15:10:00 | 1545.3 | 1559.5 | 1544.0 | 1559.5 | 183125 |
| 2025-04-25 15:09:00 | 1549.8 | 1551.0 | 1544.7 | 1545.3 | 117500 |
| 2025-04-25 15:08:00 | 1538.2 | 1549.1 | 1537.0 | 1549.1 | 145625 |
| 2025-04-25 15:07:00 | 1542.9 | 1545.0 | 1537.7 | 1540.0 | 86875 |
| 2025-04-25 15:06:00 | 1538.8 | 1544.5 | 1538.8 | 1542.9 | 105000 |
| 2025-04-25 15:05:00 | 1539.8 | 1541.4 | 1534.5 | 1538.0 | 117500 |
| 2025-04-25 15:04:00 | 1530.2 | 1539.5 | 1528.7 | 1539.5 | 173750 |
| 2025-04-25 15:03:00 | 1552.7 | 1560.0 | 1528.5 | 1532.0 | 536875 |
| 2025-04-25 15:02:00 | 1552.8 | 1555.2 | 1551.1 | 1552.0 | 63750 |
| 2025-04-25 15:01:00 | 1553.5 | 1554.8 | 1551.2 | 1552.8 | 13750 |
| 2025-04-25 15:00:00 | 1554.3 | 1555.7 | 1553.5 | 1553.5 | 11875 |
| 2025-04-25 14:59:00 | 1552.8 | 1555.6 | 1552.8 | 1554.4 | 43125 |
| 2025-04-25 14:58:00 | 1554.0 | 1554.5 | 1552.8 | 1552.8 | 3750 |
| 2025-04-25 14:57:00 | 1554.2 | 1555.0 | 1554.0 | 1554.0 | 3125 |
| 2025-04-25 14:56:00 | 1554.5 | 1557.0 | 1554.2 | 1554.2 | 11250 |
| 2025-04-25 14:55:00 | 1554.0 | 1554.5 | 1553.1 | 1554.5 | 3125 |
| 2025-04-25 14:54:00 | 1553.7 | 1554.1 | 1552.5 | 1554.0 | 6250 |
| 2025-04-25 14:53:00 | 1555.0 | 1555.9 | 1553.6 | 1553.7 | 10000 |
| 2025-04-25 14:52:00 | 1553.4 | 1555.4 | 1553.4 | 1554.1 | 3750 |
| 2025-04-25 14:51:00 | 1550.9 | 1554.9 | 1550.9 | 1553.4 | 21875 |
| 2025-04-25 14:50:00 | 1552.0 | 1552.0 | 1549.4 | 1550.3 | 10625 |
| 2025-04-25 14:49:00 | 1548.9 | 1551.1 | 1548.9 | 1551.1 | 1250 |
| 2025-04-25 14:48:00 | 1549.1 | 1549.6 | 1548.9 | 1548.9 | 4375 |
| 2025-04-25 14:47:00 | 1549.3 | 1551.3 | 1548.0 | 1548.0 | 3125 |
| 2025-04-25 14:46:00 | 1550.1 | 1550.6 | 1548.4 | 1549.3 | 6875 |
| 2025-04-25 14:45:00 | 1549.8 | 1549.8 | 1549.4 | 1549.4 | 625 |
| 2025-04-25 14:44:00 | 1549.8 | 1549.8 | 1549.8 | 1549.8 | 0 |
| 2025-04-25 14:43:00 | 1550.4 | 1550.4 | 1548.1 | 1549.8 | 4375 |
| 2025-04-25 14:42:00 | 1551.3 | 1551.8 | 1550.4 | 1550.4 | 1250 |
| 2025-04-25 14:41:00 | 1550.5 | 1552.1 | 1550.5 | 1551.3 | 6250 |
| 2025-04-25 14:40:00 | 1551.1 | 1551.1 | 1550.5 | 1550.5 | 625 |
| 2025-04-25 14:39:00 | 1551.1 | 1551.1 | 1551.1 | 1551.1 | 0 |
| 2025-04-25 14:38:00 | 1550.2 | 1551.1 | 1550.1 | 1551.1 | 2500 |
| 2025-04-25 14:37:00 | 1549.6 | 1550.9 | 1549.6 | 1550.2 | 3125 |
| 2025-04-25 14:36:00 | 1552.8 | 1552.8 | 1550.0 | 1550.4 | 3750 |
| 2025-04-25 14:35:00 | 1552.2 | 1552.8 | 1552.2 | 1552.8 | 2500 |
| 2025-04-25 14:34:00 | 1551.3 | 1552.2 | 1551.3 | 1552.2 | 1875 |
| 2025-04-25 14:33:00 | 1551.5 | 1552.2 | 1549.6 | 1551.3 | 8750 |
| 2025-04-25 14:32:00 | 1552.9 | 1552.9 | 1550.6 | 1551.5 | 8125 |
| 2025-04-25 14:31:00 | 1552.6 | 1552.9 | 1552.5 | 1552.9 | 2500 |
| 2025-04-25 14:30:00 | 1554.4 | 1554.4 | 1551.4 | 1552.6 | 3750 |
| 2025-04-25 14:29:00 | 1553.1 | 1554.4 | 1552.0 | 1554.4 | 4375 |
| 2025-04-25 14:28:00 | 1553.1 | 1553.1 | 1553.1 | 1553.1 | 0 |
| 2025-04-25 14:27:00 | 1553.2 | 1554.5 | 1552.9 | 1553.1 | 5000 |
| 2025-04-25 14:26:00 | 1553.2 | 1554.1 | 1552.5 | 1552.5 | 2500 |
| 2025-04-25 14:25:00 | 1555.1 | 1555.1 | 1553.2 | 1553.2 | 625 |
| 2025-04-25 14:24:00 | 1554.3 | 1555.1 | 1553.6 | 1555.1 | 4375 |
| 2025-04-25 14:23:00 | 1554.2 | 1556.4 | 1554.2 | 1554.3 | 1250 |
| 2025-04-25 14:22:00 | 1554.2 | 1554.2 | 1554.2 | 1554.2 | 0 |
| 2025-04-25 14:21:00 | 1554.2 | 1554.2 | 1554.2 | 1554.2 | 0 |
| 2025-04-25 14:20:00 | 1556.0 | 1556.0 | 1554.2 | 1554.2 | 1250 |
| 2025-04-25 14:19:00 | 1554.8 | 1556.0 | 1554.8 | 1556.0 | 2500 |
| 2025-04-25 14:18:00 | 1554.8 | 1554.8 | 1554.8 | 1554.8 | 0 |
| 2025-04-25 14:17:00 | 1556.0 | 1556.0 | 1554.8 | 1554.8 | 1875 |
| 2025-04-25 14:16:00 | 1552.7 | 1556.0 | 1552.7 | 1556.0 | 3125 |
| 2025-04-25 14:15:00 | 1552.4 | 1553.0 | 1551.9 | 1552.7 | 5000 |
| 2025-04-25 14:14:00 | 1551.5 | 1554.4 | 1551.5 | 1552.4 | 8125 |
| 2025-04-25 14:13:00 | 1550.4 | 1553.0 | 1550.4 | 1551.5 | 13750 |
| 2025-04-25 14:12:00 | 1551.8 | 1551.8 | 1550.4 | 1550.4 | 3750 |
| 2025-04-25 14:11:00 | 1551.7 | 1552.0 | 1551.6 | 1551.6 | 3750 |
| 2025-04-25 14:10:00 | 1551.0 | 1551.7 | 1550.8 | 1551.7 | 6250 |
| 2025-04-25 14:09:00 | 1552.4 | 1552.6 | 1549.8 | 1550.4 | 8750 |
| 2025-04-25 14:08:00 | 1555.3 | 1555.3 | 1552.4 | 1552.4 | 1875 |
| 2025-04-25 14:07:00 | 1558.3 | 1558.3 | 1555.1 | 1555.3 | 10000 |
| 2025-04-25 14:06:00 | 1560.0 | 1560.0 | 1557.5 | 1558.3 | 6250 |
| 2025-04-25 14:05:00 | 1561.0 | 1561.0 | 1560.0 | 1560.0 | 1250 |
| 2025-04-25 14:04:00 | 1561.9 | 1561.9 | 1559.6 | 1560.2 | 5000 |
| 2025-04-25 14:03:00 | 1561.7 | 1561.9 | 1561.7 | 1561.9 | 2500 |
| 2025-04-25 14:02:00 | 1561.0 | 1562.4 | 1561.0 | 1561.7 | 5000 |
| 2025-04-25 14:01:00 | 1561.4 | 1561.4 | 1561.0 | 1561.0 | 3125 |
| 2025-04-25 14:00:00 | 1560.0 | 1560.6 | 1560.0 | 1560.6 | 3125 |
| 2025-04-25 13:59:00 | 1559.3 | 1560.0 | 1559.3 | 1560.0 | 625 |
| 2025-04-25 13:58:00 | 1558.7 | 1559.3 | 1558.7 | 1559.3 | 1875 |
| 2025-04-25 13:57:00 | 1558.5 | 1559.0 | 1558.5 | 1559.0 | 625 |
| 2025-04-25 13:56:00 | 1560.0 | 1560.0 | 1558.1 | 1558.5 | 4375 |
| 2025-04-25 13:55:00 | 1559.5 | 1560.0 | 1559.2 | 1560.0 | 2500 |
| 2025-04-25 13:54:00 | 1558.4 | 1558.4 | 1558.4 | 1558.4 | 0 |
| 2025-04-25 13:53:00 | 1558.5 | 1558.5 | 1558.4 | 1558.4 | 1250 |
| 2025-04-25 13:52:00 | 1559.7 | 1559.7 | 1558.5 | 1558.5 | 3750 |
| 2025-04-25 13:51:00 | 1560.0 | 1560.0 | 1559.7 | 1559.7 | 625 |
| 2025-04-25 13:50:00 | 1557.8 | 1560.0 | 1557.8 | 1560.0 | 8750 |