Cholamandalam Investment & Finance Company Share Price History
CMP as on 20-Apr-21 15:56
₹ 538.75Open
₹ 535.90Turnover (lac)
₹ 32,538Prev. Close
₹ 530.55Day's Vol (shares)
₹ 60,39,565CMP as on20-Apr-21 15:24
₹ 540.05Open
₹ 540.00Turnover (lac)
₹ 1,103Prev. Close
₹ 526.80Day's Vol (shares)
₹ 2,19,754CMP as on 20-Apr-21 0:00
₹ 539.60Open
₹ 536.00Open Interest(Contracts)
₹ 48,02,500VWAP
₹ 548.31Day's Vol (shares)
₹ 76,25,000Cholamandalam Investment & Finance Company Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 20-Apr-2021 | 536 | 559 | 533 | 539 | 91,375 | 3,318 | 1,973,897 | 26 | 2.85 |
| 19-Apr-2021 | 527 | 535 | 514 | 531 | 66,717 | 2,066 | 1,341,226 | 20.80 | 3.55 |
| 16-Apr-2021 | 540 | 551 | 537 | 541 | 56,514 | 1,558 | 872,383 | 13.10 | 0.60 |
| 15-Apr-2021 | 528 | 541 | 523 | 535 | 54,806 | 1,844 | 906,120 | 18 | 7.80 |
| 13-Apr-2021 | 512 | 544 | 507 | 532 | 112,387 | 6,505 | 4,420,630 | 36.70 | 20.50 |
| 12-Apr-2021 | 545 | 545 | 504 | 511 | 93,342 | 3,009 | 1,341,793 | 41.30 | -34 |
| 09-Apr-2021 | 562 | 570 | 553 | 558 | 33,445 | 1,064 | 351,739 | 17.20 | -3.60 |
| 08-Apr-2021 | 581 | 581 | 561 | 563 | 72,419 | 3,118 | 1,994,476 | 19.90 | -18 |
| 07-Apr-2021 | 544 | 588 | 538 | 578 | 106,346 | 4,196 | 1,333,408 | 49.80 | 34.30 |
| 06-Apr-2021 | 544 | 547 | 534 | 540 | 63,350 | 2,286 | 1,856,637 | 13.50 | -4 |
| 05-Apr-2021 | 560 | 561 | 534 | 544 | 63,421 | 1,900 | 1,051,371 | 27 | -16 |
| 01-Apr-2021 | 566 | 569 | 550 | 563 | 72,528 | 2,497 | 2,243,967 | 19.30 | -3.50 |
| 31-Mar-2021 | 556 | 565 | 547 | 559 | 55,065 | 1,534 | 870,762 | 18 | 3.15 |
| 30-Mar-2021 | 560 | 564 | 549 | 555 | 38,750 | 1,089 | 750,286 | 14.90 | -4.90 |
| 26-Mar-2021 | 546 | 565 | 543 | 555 | 99,281 | 3,153 | 1,624,020 | 21.40 | 8.85 |
| 25-Mar-2021 | 551 | 553 | 526 | 538 | 48,134 | 1,815 | 1,181,145 | 27.30 | -14 |
| 24-Mar-2021 | 552 | 569 | 545 | 549 | 53,851 | 1,959 | 881,083 | 24.10 | -3.30 |
| 23-Mar-2021 | 572 | 575 | 556 | 560 | 58,293 | 1,937 | 927,829 | 18.30 | -12 |
| 22-Mar-2021 | 558 | 580 | 545 | 570 | 131,341 | 5,118 | 1,382,714 | 34.60 | 12.40 |
