CHOLAMANDALAM INVESTMENT AND F - Price History
Monthly price history for CHOLAFIN.BO (CHOLAMANDALAM INVESTMENT AND F)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹1,258.35 | ₹1,258.35 |
April 2024 | ₹1,193.30 | ₹1,193.30 |
March 2024 | ₹1,161 | ₹1,161 |
February 2024 | ₹1,092.45 | ₹1,092.45 |
January 2024 | ₹1,187 | ₹1,187 |
December 2023 | ₹1,260 | ₹1,260 |
November 2023 | ₹1,118.50 | ₹1,118.50 |
October 2023 | ₹1,140.80 | ₹1,140.80 |
September 2023 | ₹1,220 | ₹1,220 |
August 2023 | ₹1,121.30 | ₹1,121.30 |
July 2023 | ₹1,133.50 | ₹1,133.50 |
June 2023 | ₹1,142 | ₹1,142 |
May 2023 | ₹1,055 | ₹1,055 |
April 2023 | ₹873.95 | ₹873.95 |
March 2023 | ₹760 | ₹760 |
February 2023 | ₹757.15 | ₹757.15 |
January 2023 | ₹709 | ₹709 |
December 2022 | ₹725.50 | ₹725.50 |
November 2022 | ₹720 | ₹720 |
October 2022 | ₹712 | ₹712 |
September 2022 | ₹730.25 | ₹730.25 |
August 2022 | ₹790.10 | ₹790.10 |
July 2022 | ₹706 | ₹706 |
June 2022 | ₹620.65 | ₹620.65 |
May 2022 | ₹678 | ₹678 |
April 2022 | ₹744.95 | ₹744.95 |
March 2022 | ₹716.60 | ₹716.60 |
February 2022 | ₹689 | ₹689 |
January 2022 | ₹635.05 | ₹635.05 |
December 2021 | ₹520.20 | ₹520.20 |
November 2021 | ₹549.75 | ₹549.75 |
October 2021 | ₹624 | ₹624 |
September 2021 | ₹564 | ₹564 |
August 2021 | ₹552.30 | ₹552.30 |
July 2021 | ₹475 | ₹475 |
June 2021 | ₹512.90 | ₹512.90 |
May 2021 | ₹549 | ₹549 |
April 2021 | ₹570.50 | ₹570.50 |
March 2021 | ₹559.40 | ₹559.40 |
February 2021 | ₹518 | ₹518 |
January 2021 | ₹400 | ₹400 |
December 2020 | ₹387 | ₹387 |
November 2020 | ₹385.85 | ₹385.85 |
October 2020 | ₹271.20 | ₹271.20 |
September 2020 | ₹247.80 | ₹247.80 |
August 2020 | ₹233.50 | ₹233.50 |
July 2020 | ₹202.80 | ₹202.80 |
June 2020 | ₹189.50 | ₹189.50 |
May 2020 | ₹140.75 | ₹140.75 |
April 2020 | ₹159 | ₹159 |
March 2020 | ₹151.30 | ₹151.30 |
February 2020 | ₹307.20 | ₹307.20 |
January 2020 | ₹325 | ₹325 |
December 2019 | ₹305.55 | ₹305.55 |
November 2019 | ₹312.70 | ₹312.70 |
October 2019 | ₹304.95 | ₹304.95 |
September 2019 | ₹308.35 | ₹308.35 |
August 2019 | ₹270 | ₹270 |
July 2019 | ₹258.60 | ₹258.60 |
June 2019 | ₹285 | ₹285 |
May 2019 | ₹307 | ₹307 |
April 2019 | ₹277.40 | ₹277.40 |
March 2019 | ₹290.01 | ₹290.01 |
February 2019 | ₹245.70 | ₹245.70 |
January 2019 | ₹234.01 | ₹234.01 |
December 2018 | ₹252.54 | ₹252.54 |
November 2018 | ₹264 | ₹264 |
October 2018 | ₹252.20 | ₹252.20 |
September 2018 | ₹234 | ₹234 |
August 2018 | ₹294.78 | ₹294.78 |
July 2018 | ₹286.11 | ₹286.11 |
June 2018 | ₹303 | ₹303 |
May 2018 | ₹308.05 | ₹308.05 |
April 2018 | ₹347.20 | ₹347.20 |
March 2018 | ₹293.60 | ₹293.60 |
February 2018 | ₹293.99 | ₹293.99 |
January 2018 | ₹258.22 | ₹258.22 |
December 2017 | ₹259.20 | ₹259.20 |
November 2017 | ₹255.05 | ₹255.05 |
October 2017 | ₹230 | ₹230 |
September 2017 | ₹217.61 | ₹217.61 |
August 2017 | ₹234 | ₹234 |
July 2017 | ₹240 | ₹240 |
June 2017 | ₹224 | ₹224 |
May 2017 | ₹206 | ₹206 |
April 2017 | ₹222 | ₹222 |
March 2017 | ₹192.97 | ₹192.97 |
February 2017 | ₹194.22 | ₹194.22 |
January 2017 | ₹206 | ₹206 |
December 2016 | ₹188.78 | ₹188.78 |
November 2016 | ₹194 | ₹194 |
October 2016 | ₹235.40 | ₹235.40 |
September 2016 | ₹235.60 | ₹235.60 |
August 2016 | ₹232 | ₹232 |
July 2016 | ₹218.80 | ₹218.80 |
June 2016 | ₹188.92 | ₹188.92 |
May 2016 | ₹194.80 | ₹194.80 |
April 2016 | ₹160 | ₹160 |
March 2016 | ₹143.88 | ₹143.88 |
February 2016 | ₹128.81 | ₹128.81 |
January 2016 | ₹126.60 | ₹126.60 |
December 2015 | ₹127 | ₹127 |
November 2015 | ₹129 | ₹129 |
October 2015 | ₹126 | ₹126 |
September 2015 | ₹130.50 | ₹130.50 |
August 2015 | ₹121 | ₹121 |
July 2015 | ₹137.49 | ₹137.49 |
June 2015 | ₹125.12 | ₹125.12 |
May 2015 | ₹116.10 | ₹116.10 |
April 2015 | ₹117.75 | ₹117.75 |
March 2015 | ₹117.39 | ₹117.39 |
February 2015 | ₹114.80 | ₹114.80 |
January 2015 | ₹108.25 | ₹108.25 |
December 2014 | ₹94.60 | ₹94.60 |
November 2014 | ₹90 | ₹90 |
October 2014 | ₹96.22 | ₹96.22 |
September 2014 | ₹98 | ₹98 |
August 2014 | ₹81 | ₹81 |
July 2014 | ₹83 | ₹83 |
June 2014 | ₹77.04 | ₹77.04 |
May 2014 | ₹67 | ₹67 |
April 2014 | ₹57.49 | ₹57.49 |
March 2014 | ₹57.79 | ₹57.79 |
February 2014 | ₹45.50 | ₹45.50 |
January 2014 | ₹49.20 | ₹49.20 |
December 2013 | ₹48.97 | ₹48.97 |
November 2013 | ₹50.20 | ₹50.20 |
October 2013 | ₹45.80 | ₹45.80 |
September 2013 | ₹45.10 | ₹45.10 |
August 2013 | ₹42.60 | ₹42.60 |
July 2013 | ₹45.68 | ₹45.68 |
June 2013 | ₹48.37 | ₹48.37 |
May 2013 | ₹55.70 | ₹55.70 |
April 2013 | ₹53.71 | ₹53.71 |
March 2013 | ₹54.30 | ₹54.30 |
February 2013 | ₹61.70 | ₹61.70 |
January 2013 | ₹56.82 | ₹56.82 |
December 2012 | ₹54.05 | ₹54.05 |
November 2012 | ₹49.62 | ₹49.62 |
October 2012 | ₹43.74 | ₹43.74 |
September 2012 | ₹43.80 | ₹43.80 |
August 2012 | ₹41.40 | ₹41.40 |
July 2012 | ₹42.80 | ₹42.80 |
June 2012 | ₹34.30 | ₹34.30 |
May 2012 | ₹33.80 | ₹33.80 |
April 2012 | ₹36 | ₹36 |
March 2012 | ₹36.52 | ₹36.52 |
February 2012 | ₹33.62 | ₹33.62 |
January 2012 | ₹30.50 | ₹30.50 |
December 2011 | ₹22.60 | ₹22.60 |
November 2011 | ₹26.11 | ₹26.11 |
October 2011 | ₹32.20 | ₹32.20 |
September 2011 | ₹29.35 | ₹29.35 |
August 2011 | ₹30.74 | ₹30.74 |
July 2011 | ₹34.16 | ₹34.16 |
June 2011 | ₹31.86 | ₹31.86 |
May 2011 | ₹31 | ₹31 |
April 2011 | ₹32.41 | ₹32.41 |
March 2011 | ₹34.70 | ₹34.70 |
February 2011 | ₹30.90 | ₹30.90 |
January 2011 | ₹34.90 | ₹34.90 |
December 2010 | ₹37.90 | ₹37.90 |
November 2010 | ₹37.89 | ₹37.89 |
October 2010 | ₹36.60 | ₹36.60 |
September 2010 | ₹34.79 | ₹34.79 |
August 2010 | ₹31.45 | ₹31.45 |
July 2010 | ₹29.80 | ₹29.80 |
June 2010 | ₹27.20 | ₹27.20 |
May 2010 | ₹25.70 | ₹25.70 |
April 2010 | ₹25.60 | ₹25.60 |
March 2010 | ₹18.50 | ₹18.50 |
February 2010 | ₹14.20 | ₹14.20 |
January 2010 | ₹12.52 | ₹12.52 |
December 2009 | ₹13.70 | ₹13.70 |
November 2009 | ₹11.10 | ₹11.10 |
October 2009 | ₹10.95 | ₹10.95 |
September 2009 | ₹13.95 | ₹13.95 |
August 2009 | ₹11.65 | ₹11.65 |
July 2009 | ₹11.78 | ₹11.78 |
June 2009 | ₹13.50 | ₹13.50 |
May 2009 | ₹12.40 | ₹12.40 |
April 2009 | ₹6.43 | ₹36 |
March 2009 | ₹5.10 | ₹5.10 |
February 2009 | ₹4.50 | ₹4.50 |
January 2009 | ₹6.94 | ₹6.94 |
December 2008 | ₹8.52 | ₹8.52 |
November 2008 | ₹6 | ₹6 |
October 2008 | ₹7.50 | ₹7.50 |
September 2008 | ₹13 | ₹13 |
August 2008 | ₹20.01 | ₹20.01 |
July 2008 | ₹19.82 | ₹19.82 |
June 2008 | ₹23.61 | ₹23.61 |
May 2008 | ₹28.74 | ₹28.74 |
April 2008 | ₹36.13 | ₹36.13 |
March 2008 | ₹32 | ₹32 |
February 2008 | ₹42.63 | ₹42.63 |
January 2008 | ₹51.58 | ₹51.58 |
December 2007 | ₹67.60 | ₹67.60 |
November 2007 | ₹40.76 | ₹40.76 |
October 2007 | ₹42.77 | ₹42.77 |
September 2007 | ₹32.16 | ₹32.16 |
August 2007 | ₹34.48 | ₹34.48 |
July 2007 | ₹37.01 | ₹37.01 |
June 2007 | ₹31.61 | ₹31.61 |
May 2007 | ₹24.63 | ₹24.63 |
April 2007 | ₹22.87 | ₹22.87 |
March 2007 | ₹20.07 | ₹20.07 |
February 2007 | ₹20.90 | ₹20.90 |
January 2007 | ₹26.54 | ₹26.54 |
December 2006 | ₹25.17 | ₹25.17 |
November 2006 | ₹26.98 | ₹26.98 |
October 2006 | ₹28.46 | ₹28.46 |
September 2006 | ₹26.82 | ₹26.82 |
August 2006 | ₹26.59 | ₹26.59 |
July 2006 | ₹22.27 | ₹22.27 |
June 2006 | ₹27.09 | ₹27.09 |
May 2006 | ₹28.47 | ₹28.47 |
April 2006 | ₹34.08 | ₹34.08 |
March 2006 | ₹40.13 | ₹40.13 |
February 2006 | ₹36.85 | ₹36.85 |
January 2006 | ₹36.67 | ₹36.67 |
December 2005 | ₹33.95 | ₹33.95 |
November 2005 | ₹29.01 | ₹29.01 |
October 2005 | ₹25.33 | ₹25.33 |
September 2005 | ₹25.63 | ₹25.63 |
August 2005 | ₹25.41 | ₹25.41 |
July 2005 | ₹25.04 | ₹25.04 |
June 2005 | ₹25.31 | ₹25.31 |
May 2005 | ₹22.99 | ₹22.99 |
April 2005 | ₹17.18 | ₹17.18 |
March 2005 | ₹14.46 | ₹14.46 |
February 2005 | ₹13.04 | ₹13.04 |
January 2005 | ₹12.13 | ₹12.13 |
December 2004 | ₹13.63 | ₹13.63 |
November 2004 | ₹11.32 | ₹11.32 |
October 2004 | ₹10.93 | ₹10.93 |
September 2004 | ₹11.31 | ₹11.31 |
August 2004 | ₹10.79 | ₹10.79 |
July 2004 | ₹9.77 | ₹9.77 |
June 2004 | ₹9.83 | ₹9.83 |
May 2004 | ₹9.49 | ₹9.49 |
April 2004 | ₹11.01 | ₹11.01 |
March 2004 | ₹11.31 | ₹11.31 |
February 2004 | ₹11.72 | ₹11.72 |
January 2004 | ₹12.23 | ₹12.23 |
December 2003 | ₹13.32 | ₹13.32 |
November 2003 | ₹11.63 | ₹11.63 |
October 2003 | ₹10.82 | ₹10.82 |
September 2003 | ₹8.49 | ₹8.49 |
August 2003 | ₹8.60 | ₹8.60 |
July 2003 | ₹8.45 | ₹8.45 |
June 2003 | ₹7.74 | ₹7.74 |
May 2003 | ₹7.03 | ₹7.03 |
April 2003 | ₹6.08 | ₹6.08 |
March 2003 | ₹6.20 | ₹6.20 |
February 2003 | ₹6.79 | ₹6.79 |
January 2003 | ₹5.91 | ₹5.91 |
December 2002 | ₹5.91 | ₹5.91 |
November 2002 | ₹6.17 | ₹6.17 |
October 2002 | ₹6.08 | ₹6.08 |
September 2002 | ₹5.92 | ₹5.92 |
August 2002 | ₹5.46 | ₹5.46 |
July 2002 | ₹5.24 | ₹5.24 |
June 2002 | ₹6.52 | ₹6.52 |
May 2002 | ₹5.62 | ₹5.62 |
April 2002 | ₹5.14 | ₹5.14 |
March 2002 | ₹5.25 | ₹5.25 |
February 2002 | ₹4.57 | ₹4.57 |
January 2002 | ₹4.42 | ₹4.42 |
December 2001 | ₹4.17 | ₹4.17 |
November 2001 | ₹4.12 | ₹4.12 |
October 2001 | ₹4.14 | ₹4.14 |
September 2001 | ₹3.92 | ₹3.92 |
August 2001 | ₹4.15 | ₹4.15 |
July 2001 | ₹3.87 | ₹3.87 |
June 2001 | ₹4.53 | ₹4.53 |
May 2001 | ₹4.50 | ₹4.50 |
April 2001 | ₹4.57 | ₹4.57 |
March 2001 | ₹4.05 | ₹4.05 |
February 2001 | ₹4.24 | ₹4.24 |
January 2001 | ₹4.47 | ₹4.47 |
December 2000 | ₹4.49 | ₹4.49 |
November 2000 | ₹4.58 | ₹4.58 |
October 2000 | ₹4.42 | ₹4.42 |
September 2000 | ₹4.23 | ₹4.23 |
August 2000 | ₹4.23 | ₹4.23 |
July 2000 | ₹4.15 | ₹4.15 |
June 2000 | ₹4.57 | ₹4.57 |
May 2000 | ₹4.29 | ₹4.29 |
April 2000 | ₹4.47 | ₹4.47 |
March 2000 | ₹5.69 | ₹5.69 |
February 2000 | ₹5.86 | ₹5.86 |
January 2000 | ₹5.51 | ₹5.51 |
December 1999 | ₹7.38 | ₹7.38 |
November 1999 | ₹4.71 | ₹4.71 |
October 1999 | ₹4.78 | ₹4.78 |
September 1999 | ₹4.61 | ₹4.61 |
August 1999 | ₹5.82 | ₹5.82 |
July 1999 | ₹4.28 | ₹4.28 |
June 1999 | ₹3.84 | ₹3.84 |
May 1999 | ₹3.60 | ₹3.60 |
April 1999 | ₹3.46 | ₹3.46 |
March 1999 | ₹3.64 | ₹3.64 |
February 1999 | ₹3.73 | ₹3.73 |
January 1999 | ₹3.85 | ₹3.85 |
December 1998 | ₹3.64 | ₹3.64 |
November 1998 | ₹4 | ₹4 |
October 1998 | ₹3.89 | ₹3.89 |
September 1998 | ₹4.17 | ₹4.17 |
August 1998 | ₹4.95 | ₹4.95 |
July 1998 | ₹4.42 | ₹4.42 |
June 1998 | ₹4.29 | ₹4.29 |
May 1998 | ₹4.71 | ₹4.71 |
April 1998 | ₹4.49 | ₹4.49 |
March 1998 | ₹4.52 | ₹4.52 |
February 1998 | ₹4.26 | ₹4.26 |
January 1998 | ₹4.21 | ₹4.21 |
December 1997 | ₹4.27 | ₹4.27 |
November 1997 | ₹4.42 | ₹4.42 |
October 1997 | ₹4.67 | ₹4.67 |
September 1997 | ₹5.14 | ₹5.14 |
August 1997 | ₹5.44 | ₹5.44 |
July 1997 | ₹5.02 | ₹5.02 |
June 1997 | ₹4.85 | ₹4.85 |
May 1997 | ₹5.06 | ₹5.06 |
April 1997 | ₹5.21 | ₹5.21 |
March 1997 | ₹5.17 | ₹5.17 |
February 1997 | ₹5.29 | ₹5.29 |
January 1997 | ₹5.99 | ₹5.99 |
December 1996 | ₹5.92 | ₹5.92 |
November 1996 | ₹6.21 | ₹6.21 |
October 1996 | ₹8.35 | ₹8.35 |
September 1996 | ₹7.61 | ₹7.61 |
August 1996 | ₹8.42 | ₹8.42 |
July 1996 | ₹8.20 | ₹8.20 |
June 1996 | ₹8.92 | ₹8.92 |
May 1996 | ₹11.41 | ₹11.41 |
April 1996 | ₹9.99 | ₹9.99 |
March 1996 | ₹7.28 | ₹7.28 |
February 1996 | ₹8.16 | ₹8.16 |
January 1996 | ₹6.24 | ₹6.24 |
December 1995 | ₹7.85 | ₹7.85 |
November 1995 | ₹7.42 | ₹7.42 |
October 1995 | ₹9.13 | ₹9.13 |
September 1995 | ₹9.56 | ₹9.56 |
August 1995 | ₹9.56 | ₹9.56 |
July 1995 | ₹8.99 | ₹8.99 |
CHOLAFIN.BO
Price: ₹1,258.35
Dividend Yield: 0.15%
Forward Dividend Yield: 0.21%
Payout Ratio: 6.71%
Dividend Per Share: 2.60 INR
Earnings Per Share: 38.72 INR
P/E Ratio: 29.98
Exchange: BSE
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 1.1 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: -13.73%
DGR5: 23.14%
DGR10: 19.10%