Cholamandalam Financial

CHOL
🏛️ Indien →
1,885.35
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 1,904.50 1,904.50 1,878.90 1,888.30 0.2K
09:20 1,881.85 1,881.85 1,874.90 1,880.60 5.8K
09:25 1,872.00 1,872.75 1,867.55 1,868.95 0.1K
09:30 1,885.60 1,885.60 1,885.60 1,885.60 0.0K
09:35 1,889.60 1,889.60 1,882.00 1,882.00 0.0K
09:40 1,879.90 1,879.90 1,875.70 1,877.00 0.2K
09:45 1,873.00 1,874.05 1,868.95 1,871.20 0.1K
09:50 1,873.90 1,875.00 1,873.90 1,875.00 0.0K
09:55 1,874.05 1,875.00 1,874.05 1,875.00 0.0K
10:00 1,872.15 1,872.15 1,872.00 1,872.00 0.0K
10:05 1,871.00 1,873.85 1,871.00 1,871.00 0.2K
10:10 1,870.00 1,870.80 1,866.70 1,866.70 0.1K
10:15 1,867.10 1,867.10 1,867.10 1,867.10 0.0K
10:20 1,869.00 1,869.65 1,866.15 1,868.85 0.0K
10:25 1,866.00 1,866.00 1,862.00 1,862.00 0.1K
10:30 1,862.00 1,862.00 1,861.10 1,861.10 0.0K
10:35 1,860.00 1,860.00 1,860.00 1,860.00 0.0K
10:40 1,857.05 1,857.05 1,856.10 1,857.00 0.0K
10:45 1,855.20 1,856.25 1,851.25 1,851.25 0.1K
10:50 1,852.85 1,855.15 1,851.00 1,855.15 0.1K
10:55 1,851.00 1,854.55 1,850.00 1,850.00 0.3K
11:00 1,850.00 1,852.00 1,846.70 1,851.50 0.8K
11:05 1,852.00 1,854.60 1,852.00 1,853.90 0.0K
11:10 1,853.75 1,853.75 1,853.75 1,853.75 0.0K
11:15 1,850.00 1,850.00 1,850.00 1,850.00 0.0K
11:20 1,846.50 1,850.90 1,845.15 1,850.90 0.0K
11:25 1,850.40 1,850.40 1,850.40 1,850.40 0.0K
11:30 1,851.85 1,851.90 1,851.85 1,851.90 0.0K
11:35 1,845.10 1,847.20 1,845.10 1,847.20 0.1K
11:40 1,847.20 1,847.40 1,847.20 1,847.40 0.0K
11:45 1,847.00 1,848.55 1,847.00 1,848.55 0.0K
11:50 1,844.00 1,844.95 1,841.00 1,841.00 0.1K
11:55 1,840.00 1,842.35 1,837.35 1,840.00 1.0K
12:00 1,837.35 1,841.25 1,832.80 1,841.25 0.0K
12:05 1,840.95 1,840.95 1,835.95 1,838.00 0.3K
12:10 1,836.55 1,840.65 1,836.55 1,840.65 0.1K
12:15 1,836.50 1,836.50 1,831.00 1,835.00 0.1K
12:20 1,834.35 1,838.85 1,834.35 1,838.85 0.0K
12:25 1,835.90 1,839.35 1,835.90 1,838.65 0.0K
12:30 1,837.90 1,837.90 1,837.90 1,837.90 0.0K
12:35 1,847.90 1,849.10 1,837.95 1,840.35 0.0K
12:40 1,840.55 1,840.55 1,840.55 1,840.55 0.0K
12:45 1,837.90 1,837.90 1,837.90 1,837.90 0.0K
12:55 1,837.90 1,837.90 1,837.90 1,837.90 0.0K
13:00 1,839.05 1,839.05 1,837.00 1,838.15 0.0K
13:05 1,838.15 1,839.95 1,838.00 1,838.00 0.0K
13:10 1,838.00 1,838.00 1,838.00 1,838.00 0.0K
13:15 1,837.10 1,837.10 1,837.10 1,837.10 0.0K
13:20 1,834.90 1,836.95 1,834.90 1,836.95 0.1K
13:25 1,835.70 1,835.70 1,835.70 1,835.70 0.0K
13:30 1,832.25 1,834.75 1,831.15 1,834.75 0.0K
13:35 1,835.05 1,835.50 1,835.05 1,835.50 0.0K
13:45 1,839.75 1,839.75 1,835.00 1,835.00 0.0K
13:50 1,830.00 1,830.00 1,830.00 1,830.00 0.1K
13:55 1,835.15 1,836.05 1,835.15 1,836.05 0.0K
14:00 1,833.80 1,833.80 1,833.80 1,833.80 0.0K
14:05 1,837.45 1,837.45 1,826.00 1,826.00 0.2K
14:10 1,827.05 1,830.85 1,827.05 1,830.00 0.0K
14:15 1,830.00 1,830.00 1,830.00 1,830.00 0.0K
14:20 1,830.00 1,831.25 1,826.00 1,826.00 0.0K
14:25 1,823.00 1,825.90 1,819.10 1,819.85 0.3K
14:30 1,814.20 1,820.70 1,810.10 1,818.75 0.2K
14:35 1,828.40 1,839.85 1,822.85 1,836.10 1.1K
14:40 1,840.45 1,843.15 1,840.00 1,841.50 0.2K
14:45 1,843.00 1,845.00 1,840.00 1,840.00 0.1K
14:50 1,836.15 1,842.00 1,835.00 1,839.25 0.1K
14:55 1,844.60 1,845.00 1,844.60 1,845.00 0.0K
15:00 1,845.25 1,845.55 1,842.50 1,842.50 0.0K
15:05 1,844.20 1,844.20 1,844.20 1,844.20 0.0K
15:10 1,843.15 1,843.15 1,840.75 1,840.85 0.0K
15:15 1,839.55 1,843.10 1,839.00 1,841.00 0.2K
15:20 1,843.15 1,843.40 1,839.60 1,839.60 0.1K
15:25 1,840.00 1,842.95 1,838.95 1,841.25 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 1,892.95 1,902.05 1,864.50 1,885.35 0.0M
2025-10-06 1,842.55 1,890.00 1,828.40 1,888.10 0.0M
2025-10-03 1,905.70 1,905.70 1,810.10 1,841.25 0.0M
2025-10-01 1,893.95 1,915.00 1,826.30 1,908.00 0.0M
2025-09-30 1,933.00 1,937.20 1,871.20 1,894.75 0.0M
2025-09-29 1,822.20 1,954.65 1,780.10 1,932.95 0.0M
2025-09-26 1,889.55 1,889.55 1,804.20 1,837.65 0.0M
2025-09-25 1,900.25 1,917.35 1,861.50 1,869.05 0.0M
2025-09-24 1,923.30 1,923.30 1,896.10 1,907.75 0.0M
2025-09-23 2,001.65 2,001.65 1,907.50 1,921.50 0.0M
2025-09-22 2,034.90 2,034.90 1,983.20 1,988.20 0.0M
2025-09-19 1,962.60 2,038.90 1,956.40 2,017.40 0.0M
2025-09-18 1,920.05 1,972.20 1,920.05 1,950.20 0.0M
2025-09-17 1,910.05 1,989.60 1,910.05 1,969.85 0.0M
2025-09-16 1,888.85 1,963.35 1,882.60 1,955.20 0.0M
2025-09-15 1,818.70 1,895.00 1,818.70 1,890.45 0.0M
2025-09-12 1,884.00 1,896.25 1,854.00 1,867.05 0.0M
2025-09-11 1,817.00 1,898.85 1,804.15 1,881.25 0.0M
2025-09-10 1,776.80 1,825.30 1,776.75 1,804.90 0.0M
2025-09-09 1,749.00 1,787.80 1,717.90 1,767.95 0.0M
2025-09-08 1,769.90 1,769.90 1,724.10 1,729.60 0.0M
2025-09-05 1,727.10 1,785.45 1,727.10 1,759.65 0.0M
2025-09-04 1,778.95 1,778.95 1,734.30 1,738.10 0.0M
2025-09-03 1,779.00 1,780.70 1,742.00 1,747.15 0.0M
2025-09-02 1,736.05 1,783.75 1,736.05 1,758.70 0.0M
2025-09-01 1,725.90 1,812.45 1,725.90 1,758.35 0.0M
2025-08-29 1,757.45 1,763.45 1,721.70 1,727.30 0.0M
2025-08-28 1,755.05 1,788.50 1,746.85 1,759.30 0.1M
2025-08-26 1,836.65 1,854.95 1,774.60 1,786.75 0.0M
2025-08-25 1,898.95 1,898.95 1,827.45 1,835.20 0.0M
2025-08-22 1,850.05 1,879.05 1,847.85 1,858.40 0.0M
2025-08-21 1,872.85 1,895.00 1,866.00 1,887.15 0.0M
2025-08-20 1,850.25 1,864.50 1,825.10 1,861.45 0.0M
2025-08-19 1,949.00 1,963.35 1,843.05 1,850.20 0.0M
2025-08-18 1,880.35 1,961.85 1,880.35 1,933.70 0.0M
2025-08-14 1,889.00 1,894.30 1,863.80 1,880.35 0.0M
2025-08-13 1,776.00 1,884.40 1,776.00 1,873.45 0.0M
2025-08-12 1,840.30 1,864.85 1,816.60 1,853.80 0.0M
2025-08-11 1,856.35 1,863.80 1,829.20 1,846.05 0.0M
2025-08-08 1,850.00 1,870.10 1,831.50 1,844.10 0.0M
2025-08-07 1,790.00 1,851.95 1,790.00 1,848.95 0.0M
2025-08-06 1,772.05 1,821.95 1,761.00 1,794.95 0.0M
2025-08-05 1,820.30 1,848.30 1,795.00 1,803.00 0.0M
2025-08-04 1,827.45 1,841.75 1,795.00 1,823.55 0.0M
2025-08-01 1,885.95 1,905.50 1,819.60 1,827.50 0.0M
2025-07-31 1,929.00 1,929.00 1,869.90 1,883.95 0.0M
2025-07-30 1,928.95 1,928.95 1,880.00 1,907.70 0.0M
2025-07-29 1,882.80 1,925.90 1,881.75 1,908.40 0.0M
2025-07-28 1,980.10 1,980.10 1,886.00 1,901.45 0.0M
2025-07-25 2,011.00 2,047.95 1,972.00 1,990.10 0.0M
2025-07-24 2,001.05 2,089.00 2,001.05 2,045.50 0.0M
2025-07-23 2,061.30 2,099.00 2,055.00 2,072.70 0.0M
2025-07-22 2,129.00 2,135.00 2,059.55 2,092.40 0.0M
2025-07-21 2,299.00 2,299.00 2,021.00 2,121.90 0.1M
2025-07-18 2,119.00 2,146.00 2,086.75 2,118.10 0.0M
2025-07-17 2,114.85 2,169.15 2,113.90 2,138.90 0.0M
2025-07-16 2,096.05 2,130.00 2,078.45 2,103.75 0.0M
2025-07-15 2,046.90 2,087.80 2,039.15 2,071.75 0.0M
2025-07-14 2,060.60 2,073.70 2,022.40 2,046.90 0.0M
2025-07-11 2,096.00 2,135.90 2,060.50 2,074.90 0.0M
2025-07-10 2,043.05 2,128.05 2,002.40 2,121.60 0.0M
2025-07-09 2,068.00 2,094.15 2,058.80 2,080.80 0.0M
2025-07-08 2,069.45 2,075.65 2,034.00 2,071.75 0.0M
2025-07-07 2,099.95 2,099.95 2,044.40 2,072.75 0.0M
2025-07-04 2,088.20 2,103.25 2,042.75 2,096.75 0.0M
2025-07-03 2,120.75 2,127.95 2,073.35 2,084.95 0.0M
2025-07-02 2,099.05 2,232.40 2,091.50 2,145.10 0.0M
2025-07-01 2,171.15 2,171.15 2,105.00 2,111.15 0.0M
2025-06-30 2,065.75 2,199.40 2,065.75 2,165.85 0.0M
2025-06-27 2,011.55 2,134.45 2,011.55 2,066.35 0.0M
2025-06-26 2,042.00 2,061.35 2,013.90 2,046.30 0.0M
2025-06-25 2,049.40 2,071.25 2,025.00 2,025.65 0.0M
2025-06-24 2,000.55 2,079.15 2,000.55 2,042.85 0.0M
2025-06-23 2,027.60 2,062.75 1,983.00 1,998.20 0.0M
2025-06-20 1,975.05 2,042.05 1,954.10 2,024.45 0.0M
2025-06-19 2,017.50 2,054.65 1,959.15 1,978.50 0.0M
2025-06-18 1,999.30 2,024.55 1,973.05 2,019.85 0.0M
2025-06-17 1,998.95 2,060.00 1,997.55 2,008.75 0.0M
2025-06-16 1,959.50 2,049.00 1,959.50 1,994.65 0.0M
2025-06-13 1,913.55 2,000.00 1,913.55 1,997.20 0.0M
2025-06-12 1,977.25 2,001.25 1,950.00 1,960.65 0.0M
2025-06-11 1,999.85 2,015.00 1,970.00 1,975.70 0.0M
2025-06-10 1,990.45 2,016.00 1,965.65 1,995.50 0.0M
2025-06-09 1,943.50 2,000.60 1,928.00 1,988.30 0.0M
2025-06-06 1,794.05 1,956.05 1,769.95 1,943.45 0.0M
2025-06-05 1,828.80 1,828.95 1,782.10 1,791.60 0.0M
2025-06-04 1,949.95 1,949.95 1,820.95 1,828.80 0.0M
2025-06-03 1,925.00 1,925.00 1,871.95 1,897.40 0.0M
2025-06-02 1,879.20 1,890.95 1,854.05 1,878.60 0.0M
2025-05-30 1,948.50 1,948.50 1,833.00 1,855.00 0.0M
2025-05-29 1,956.00 1,975.90 1,907.10 1,924.40 0.0M
2025-05-28 1,893.45 1,975.00 1,893.45 1,952.10 0.0M
2025-05-27 1,806.05 1,899.25 1,806.05 1,893.60 0.0M
2025-05-26 1,815.00 1,849.40 1,807.40 1,829.95 0.0M
2025-05-23 1,874.90 1,874.90 1,799.75 1,815.40 0.0M
2025-05-22 1,867.65 1,878.45 1,812.90 1,842.60 0.0M
2025-05-21 1,850.35 1,888.75 1,846.45 1,863.15 0.0M
2025-05-20 1,968.95 1,968.95 1,842.50 1,854.40 0.0M
2025-05-19 1,869.00 1,910.40 1,852.55 1,888.45 0.0M
2025-05-16 1,894.00 1,917.10 1,861.00 1,866.95 0.0M
2025-05-15 1,831.15 1,888.00 1,831.15 1,879.75 0.0M
2025-05-14 1,755.15 1,865.00 1,755.15 1,852.25 0.0M
2025-05-13 1,751.05 1,789.15 1,751.05 1,783.65 0.0M
2025-05-12 1,790.10 1,826.95 1,763.45 1,801.75 0.0M
2025-05-09 1,826.00 1,826.00 1,706.00 1,716.30 0.0M
2025-05-08 1,904.05 1,904.05 1,803.65 1,826.00 0.0M
2025-05-07 1,879.95 1,900.30 1,842.25 1,864.05 0.0M
2025-05-06 1,860.80 1,900.00 1,850.00 1,880.70 0.0M
2025-05-05 1,847.65 1,864.60 1,774.85 1,856.85 0.0M
2025-05-02 1,852.05 1,872.85 1,789.20 1,816.05 0.0M
2025-04-30 1,895.05 1,934.50 1,841.05 1,851.75 0.0M
2025-04-29 1,994.95 1,994.95 1,903.00 1,950.90 0.0M
2025-04-28 2,007.95 2,007.95 1,877.20 1,893.00 0.0M
2025-04-25 1,974.70 1,992.95 1,909.10 1,979.85 0.0M
2025-04-24 1,979.95 1,979.95 1,934.40 1,955.55 0.0M
2025-04-23 1,998.90 1,998.90 1,921.05 1,960.45 0.0M
2025-04-22 1,965.40 1,987.65 1,917.20 1,966.85 0.0M
2025-04-21 1,898.05 1,965.90 1,878.90 1,956.80 0.0M
2025-04-17 1,804.05 1,888.30 1,799.90 1,878.65 0.0M
2025-04-16 1,806.60 1,811.60 1,773.05 1,804.10 0.0M
2025-04-15 1,819.85 1,865.00 1,785.70 1,812.55 0.0M
2025-04-11 1,650.00 1,799.00 1,627.00 1,779.30 0.0M
2025-04-09 1,694.30 1,724.30 1,635.05 1,648.35 0.0M
2025-04-08 1,649.90 1,745.55 1,591.95 1,721.05 0.0M
2025-04-07 1,694.00 1,694.00 1,386.60 1,559.35 0.0M
2025-04-04 1,725.80 1,725.80 1,675.60 1,688.20 0.0M
2025-04-03 1,796.95 1,796.95 1,730.00 1,747.45 0.0M
2025-04-02 1,749.95 1,785.00 1,701.55 1,772.70 0.0M
2025-04-01 1,752.00 1,752.10 1,679.00 1,711.05 0.0M
2025-03-28 1,740.55 1,804.00 1,715.00 1,752.10 0.0M
2025-03-27 1,739.65 1,740.10 1,705.40 1,722.05 0.0M
2025-03-26 1,830.95 1,831.00 1,700.00 1,711.40 0.0M
2025-03-25 1,821.95 1,856.85 1,761.00 1,832.65 0.0M
2025-03-24 1,700.05 1,794.05 1,673.80 1,772.85 0.0M
2025-03-21 1,614.80 1,715.00 1,614.80 1,698.20 0.0M
2025-03-20 1,643.00 1,652.05 1,607.90 1,629.05 0.0M
2025-03-19 1,670.00 1,692.55 1,631.80 1,636.40 0.0M
2025-03-18 1,590.95 1,667.65 1,558.55 1,658.10 0.0M
2025-03-17 1,597.90 1,597.95 1,542.70 1,560.55 0.0M
2025-03-13 1,520.05 1,616.30 1,520.05 1,598.15 0.0M
2025-03-12 1,571.95 1,618.00 1,571.95 1,595.70 0.0M
2025-03-11 1,630.70 1,630.70 1,590.15 1,604.00 0.0M
2025-03-10 1,593.30 1,651.65 1,584.05 1,621.75 0.0M
2025-03-07 1,613.55 1,627.15 1,590.50 1,595.65 0.0M
2025-03-06 1,622.25 1,656.80 1,597.00 1,620.00 0.0M
2025-03-05 1,556.05 1,627.10 1,547.95 1,608.85 0.0M
2025-03-04 1,562.25 1,625.55 1,553.85 1,594.70 0.0M
2025-03-03 1,682.95 1,682.95 1,559.00 1,570.10 0.0M
2025-02-28 1,662.00 1,669.95 1,544.60 1,641.20 0.0M
2025-02-27 1,599.95 1,670.35 1,586.65 1,633.75 0.0M
2025-02-25 1,488.15 1,602.00 1,488.15 1,568.35 0.0M
2025-02-24 1,435.05 1,516.25 1,435.05 1,502.10 0.0M
2025-02-21 1,488.35 1,518.65 1,461.70 1,495.40 0.0M
2025-02-20 1,537.00 1,537.00 1,464.15 1,477.75 0.0M
2025-02-19 1,476.45 1,527.95 1,462.00 1,518.65 0.0M
2025-02-18 1,470.00 1,527.95 1,450.85 1,495.85 0.0M
2025-02-17 1,480.00 1,496.20 1,432.65 1,457.45 0.0M
2025-02-14 1,547.95 1,547.95 1,459.25 1,502.65 0.0M
2025-02-13 1,541.95 1,548.00 1,481.45 1,514.30 0.0M
2025-02-12 1,542.75 1,542.75 1,454.45 1,467.50 0.0M
2025-02-11 1,438.30 1,522.45 1,427.90 1,512.50 0.0M
2025-02-10 1,470.00 1,478.45 1,406.45 1,451.40 0.0M
2025-02-07 1,494.45 1,525.65 1,465.90 1,474.80 0.0M
2025-02-06 1,499.40 1,514.40 1,459.60 1,495.95 0.0M
2025-02-05 1,503.00 1,518.45 1,494.65 1,499.40 0.0M
2025-02-04 1,552.95 1,552.95 1,505.00 1,516.40 0.0M
2025-02-03 1,520.00 1,537.15 1,502.25 1,517.40 0.0M
2025-02-01 1,520.65 1,538.35 1,471.60 1,515.70 0.0M
2025-01-31 1,575.00 1,575.00 1,500.95 1,520.45 0.0M
2025-01-30 1,500.30 1,560.00 1,479.70 1,533.30 0.0M
2025-01-29 1,456.80 1,506.00 1,423.90 1,501.85 0.0M
2025-01-28 1,397.80 1,452.80 1,360.90 1,428.20 0.0M
2025-01-27 1,426.60 1,449.55 1,372.00 1,422.85 0.0M
2025-01-24 1,435.25 1,461.85 1,406.20 1,425.75 0.0M
2025-01-23 1,420.50 1,458.55 1,420.05 1,440.50 0.0M
2025-01-22 1,445.90 1,471.40 1,417.70 1,421.80 0.0M
2025-01-21 1,432.90 1,486.80 1,430.45 1,438.75 0.0M
2025-01-20 1,518.95 1,518.95 1,417.25 1,438.45 0.0M
2025-01-17 1,474.80 1,474.80 1,397.50 1,433.95 0.0M
2025-01-16 1,496.40 1,496.40 1,429.90 1,444.90 0.0M
2025-01-15 1,500.50 1,500.50 1,438.60 1,464.20 0.0M
2025-01-14 1,467.45 1,522.00 1,455.75 1,468.15 0.0M
2025-01-13 1,411.05 1,494.35 1,411.05 1,466.80 0.0M
2025-01-10 1,601.95 1,602.00 1,473.45 1,496.65 0.0M
2025-01-09 1,565.95 1,595.50 1,537.50 1,580.15 0.0M
2025-01-08 1,558.65 1,558.65 1,510.85 1,539.80 0.0M
2025-01-07 1,485.90 1,557.05 1,485.90 1,533.95 0.0M
2025-01-06 1,546.05 1,564.00 1,522.20 1,537.50 0.0M
2025-01-03 1,473.30 1,585.00 1,473.30 1,550.85 0.0M
2025-01-02 1,429.95 1,512.05 1,399.85 1,505.40 0.0M
2025-01-01 1,432.00 1,432.00 1,383.00 1,396.40 0.0M