Cholamandalam Investment & Finance Company Share Price History

Cholaman.Inv.&Fn

CMP as on 21-Jun-21 15:50

₹ 543.50
5.00 0.93%

Open

₹ 534.00

Turnover (lac)

₹ 13,735

Prev. Close

₹ 538.50

Day's Vol (shares)

₹ 25,27,215

Day's Range (₹)

₹ 528.05
₹ 546.60

CMP as on21-Jun-21 15:45

₹ 543.40
4.65 0.86%

Open

₹ 535.00

Turnover (lac)

₹ 804

Prev. Close

₹ 538.75

Day's Vol (shares)

₹ 1,13,463

Day's Range

₹ 528.00
₹ 546.55

CMP as on 21-Jun-21 0:00

₹ 543.00
3.65 0.68%

Open

₹ 530.90

Open Interest(Contracts)

₹ 61,27,500

VWAP

₹ 537.70

Day's Vol (shares)

₹ 44,43,750

Day's Range (Ex.Dt. 24 Jun 2021)

₹ 528.80
₹ 546.60

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 ()
21-Jun-2021 534 547 528 544 46,860 1,358 705,283 18.60 9.50
18-Jun-2021 553 554 518 539 76,668 2,941 2,588,647 36.30 -14
17-Jun-2021 559 565 545 550 35,232 998 582,230 20.40 -9.20
16-Jun-2021 569 571 560 564 29,159 828 459,712 10.90 -4.60
15-Jun-2021 570 580 565 569 77,416 1,986 1,109,184 14.70 -1.50
14-Jun-2021 563 571 552 570 47,628 1,763 867,404 19.50 6.90
11-Jun-2021 567 576 559 562 48,058 1,720 1,022,633 16.20 -4.40
10-Jun-2021 556 571 548 566 47,336 1,801 913,241 22.40 10.30
09-Jun-2021 571 572 550 556 77,869 2,679 1,950,094 21.80 -15
08-Jun-2021 581 581 566 571 96,235 2,023 1,552,339 15.10 -10
07-Jun-2021 573 585 563 580 124,518 3,375 2,800,468 21.90 7.35
04-Jun-2021 574 574 561 571 42,631 1,293 623,028 12.70 -3.20
03-Jun-2021 561 574 558 570 60,657 2,367 1,031,968 16.10 9.10
02-Jun-2021 543 559 543 557 70,127 2,173 1,444,514 16.20 14.30
01-Jun-2021 553 558 542 546 59,147 1,730 690,510 15.40 -7.30
31-May-2021 546 552 539 549 55,518 1,841 1,286,489 13.10 3.30
28-May-2021 535 547 531 544 56,728 1,833 815,665 15.90 9.05
27-May-2021 545 549 524 538 129,431 21,751 24,113,188 25 -7.40
26-May-2021 555 557 542 544 65,267 1,953 1,121,999 14.30 -11
25-May-2021 581 581 547 552 85,858 2,771 1,423,517 34.50 -29
24-May-2021 585 591 571 576 101,607 4,000 2,939,523 19.80 -8.90
Open ZERO Brokerage Demat Account