Cholamandalam Investment & Finance Company Share Price History

Cholaman.Inv.&Fn

CMP as on 27-Nov-20 16:02

₹ 388.70
28.50 7.91%

Open

₹ 360.50

Turnover (lac)

₹ 52,667

Prev. Close

₹ 360.20

Day's Vol (shares)

₹ 1,35,49,479

Day's Range (₹)

₹ 358.90
₹ 394.90

CMP as on27-Nov-20 15:51

₹ 389.50
29.2 8.1%

Open

₹ 364.00

Turnover (lac)

₹ 1,103

Prev. Close

₹ 360.30

Day's Vol (shares)

₹ 3,35,250

Day's Range

₹ 359.00
₹ 394.30

CMP as on 27-Nov-20 0:00

₹ 381.20
19.95 5.52%

Open

₹ 359.80

Open Interest(Contracts)

₹ 51,95,000

VWAP

₹ 377.28

Day's Vol (shares)

₹ 1,46,07,500

Day's Range (Ex.Dt. 31 Dec 2020)

₹ 359.25
₹ 385.90

Cholamandalam Investment & Finance Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 361 395 359 389 152,199 5,140 5,173,317 36 28.20
26-Nov-2020 355 362 351 360 79,269 2,158 1,952,312 11 5.15
25-Nov-2020 364 367 352 353 74,816 2,633 1,481,806 15.40 -12
24-Nov-2020 354 364 351 360 64,416 2,098 1,288,818 12.80 6.55
23-Nov-2020 340 355 340 352 137,873 2,763 1,333,123 15.20 11.70
20-Nov-2020 334 345 334 339 76,053 2,229 1,324,717 10.60 4.60
19-Nov-2020 334 343 328 332 106,369 2,638 1,892,895 14.70 -2.10
18-Nov-2020 322 340 317 335 97,189 3,048 2,158,745 22.70 12.80
17-Nov-2020 314 325 310 323 66,319 1,577 1,522,542 14.80 8.50
14-Nov-2020 313 315 311 312 5,730 136 102,036 3.55 -0.40
13-Nov-2020 314 316 309 310 72,938 1,814 2,212,386 7.75 -4.20
12-Nov-2020 305 321 302 317 135,343 2,730 1,703,742 18.70 11.50
11-Nov-2020 315 315 299 304 80,390 1,927 1,808,071 16.50 -11
10-Nov-2020 308 322 304 313 103,885 2,275 1,790,417 18.70 4.50
09-Nov-2020 306 310 303 305 49,758 1,295 976,650 6.90 -0.70
06-Nov-2020 305 308 298 304 47,384 1,583 1,019,720 9.30 -1.40
05-Nov-2020 295 308 291 306 64,583 1,776 1,294,355 17 11.10
04-Nov-2020 297 302 290 294 77,262 1,934 1,321,079 11.90 -3.40
03-Nov-2020 293 300 288 297 70,745 2,040 560,907 12.10 3.50
02-Nov-2020 271 295 269 293 132,859 3,821 1,596,681 26.30 22.10
30-Oct-2020 250 280 248 273 267,026 6,541 3,651,133 32.40 23.20
29-Oct-2020 242 251 235 250 49,847 931 810,932 17 8.60