Cholamandalam Investment & Finance Company Share Price History
CMP as on 21-Jun-21 15:50
₹ 543.50Open
₹ 534.00Turnover (lac)
₹ 13,735Prev. Close
₹ 538.50Day's Vol (shares)
₹ 25,27,215CMP as on21-Jun-21 15:45
₹ 543.40Open
₹ 535.00Turnover (lac)
₹ 804Prev. Close
₹ 538.75Day's Vol (shares)
₹ 1,13,463CMP as on 21-Jun-21 0:00
₹ 543.00Open
₹ 530.90Open Interest(Contracts)
₹ 61,27,500VWAP
₹ 537.70Day's Vol (shares)
₹ 44,43,750Cholamandalam 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 () | ||||||||
| 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 |
QuickLinks for Cholamandalam Investment & Finance Company Ltd.
