Comparing Back to the side-by-side chart ↗
CHOLAHLDNG.NS (CHOLAHLDNG.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1360.00 | 1381.20 | 1351.10 | 1362.80 | +0.21% | 97,923 |
| 2026-10-16 | 1374.00 | 1377.80 | 1345.50 | 1360.00 | -1.28% | 155,727 |
| 2026-10-15 | 1385.00 | 1389.90 | 1370.00 | 1377.60 | -0.53% | 36,181 |
| 2026-10-14 | 1401.30 | 1401.70 | 1371.00 | 1385.00 | -2.06% | 212,689 |
| 2026-10-13 | 1407.00 | 1430.00 | 1395.00 | 1414.20 | +0.44% | 48,173 |
| 2026-10-12 | 1407.00 | 1427.40 | 1387.30 | 1408.00 | +0.54% | 47,662 |
| 2026-10-09 | 1375.00 | 1404.40 | 1357.70 | 1400.40 | +2.19% | 74,624 |
| 2026-10-08 | 1408.40 | 1408.40 | 1353.00 | 1370.40 | -2.30% | 47,048 |
| 2026-10-07 | 1425.50 | 1441.00 | 1390.30 | 1402.70 | -1.54% | 79,925 |
| 2026-10-06 | 1402.40 | 1433.30 | 1402.40 | 1424.60 | +1.44% | 59,351 |
| 2026-10-05 | 1379.90 | 1409.70 | 1366.10 | 1404.40 | +2.54% | 69,925 |
| 2026-10-01 | 1385.90 | 1385.90 | 1330.10 | 1369.60 | -1.20% | 233,959 |
| 2026-09-30 | 1361.00 | 1400.00 | 1361.00 | 1386.20 | +1.05% | 272,263 |
| 2026-09-29 | 1389.70 | 1402.00 | 1341.00 | 1371.80 | -1.34% | 479,726 |
| 2026-09-28 | 1401.70 | 1411.50 | 1378.80 | 1390.40 | -0.73% | 182,371 |
| 2026-09-25 | 1424.80 | 1431.70 | 1388.00 | 1400.60 | -2.23% | 328,724 |
| 2026-09-24 | 1451.00 | 1456.40 | 1405.40 | 1432.60 | -2.70% | 415,789 |
| 2026-09-23 | 1460.10 | 1478.00 | 1446.00 | 1472.40 | +0.88% | 233,988 |
| 2026-09-22 | 1476.00 | 1481.10 | 1442.80 | 1459.60 | -1.03% | 138,445 |
| 2026-09-21 | 1500.00 | 1507.50 | 1460.20 | 1474.80 | -2.18% | 147,817 |
| 2026-09-18 | 1510.00 | 1541.00 | 1482.00 | 1507.70 | +0.57% | 395,533 |
| 2026-09-17 | 1525.60 | 1537.50 | 1472.00 | 1499.20 | -0.87% | 250,938 |
| 2026-09-16 | 1501.50 | 1524.00 | 1485.00 | 1512.40 | +0.11% | 85,920 |
| 2026-09-15 | 1530.00 | 1543.20 | 1500.30 | 1510.80 | -1.16% | 79,301 |
| 2026-09-11 | 1525.00 | 1539.40 | 1493.00 | 1528.60 | -0.22% | 57,387 |
| 2026-09-10 | 1520.60 | 1540.50 | 1519.00 | 1532.00 | +0.09% | 44,664 |
| 2026-09-09 | 1530.00 | 1535.90 | 1510.00 | 1530.60 | +0.29% | 50,582 |
| 2026-09-08 | 1510.80 | 1533.30 | 1500.00 | 1526.20 | +0.36% | 134,033 |
| 2026-09-07 | 1523.00 | 1533.10 | 1495.30 | 1520.70 | -0.33% | 60,819 |
| 2026-09-04 | 1516.00 | 1532.70 | 1498.30 | 1525.70 | +1.52% | 77,666 |
| 2026-09-03 | 1499.70 | 1509.80 | 1470.30 | 1502.80 | +0.93% | 91,933 |
| 2026-09-02 | 1470.00 | 1501.00 | 1437.00 | 1489.00 | +0.95% | 143,781 |
| 2026-09-01 | 1485.10 | 1496.10 | 1455.00 | 1475.00 | -0.71% | 207,051 |
| 2026-08-31 | 1492.00 | 1501.80 | 1448.40 | 1485.50 | -0.89% | 301,101 |
| 2026-08-28 | 1517.20 | 1527.60 | 1491.70 | 1498.80 | -1.21% | 191,026 |
| 2026-08-27 | 1546.00 | 1556.20 | 1511.90 | 1517.20 | -2.71% | 82,278 |
| 2026-08-26 | 1548.60 | 1571.10 | 1537.90 | 1559.40 | +0.70% | 112,919 |
| 2026-08-25 | 1542.10 | 1555.20 | 1530.20 | 1548.60 | +0.01% | 68,030 |
| 2026-08-24 | 1569.90 | 1570.10 | 1540.00 | 1548.40 | -0.86% | 97,997 |
| 2026-08-21 | 1580.00 | 1580.00 | 1551.10 | 1561.80 | -0.79% | 74,200 |
| 2026-08-20 | 1574.20 | 1583.00 | 1560.70 | 1574.20 | +1.09% | 52,328 |
| 2026-08-19 | 1563.30 | 1579.90 | 1548.40 | 1557.30 | -0.38% | 94,359 |
| 2026-08-18 | 1570.00 | 1587.30 | 1557.00 | 1563.30 | -0.83% | 67,053 |
| 2026-08-17 | 1610.00 | 1610.00 | 1540.70 | 1576.40 | -1.30% | 141,204 |
| 2026-08-14 | 1583.70 | 1642.70 | 1560.40 | 1597.20 | +0.79% | 730,857 |
| 2026-08-13 | 1573.50 | 1604.70 | 1560.00 | 1584.70 | +2.19% | 85,611 |
| 2026-08-12 | 1619.40 | 1619.40 | 1400.10 | 1550.70 | -3.72% | 211,407 |
| 2026-08-11 | 1622.10 | 1625.40 | 1600.10 | 1610.60 | -0.71% | 113,826 |
| 2026-08-10 | 1635.00 | 1644.40 | 1604.40 | 1622.10 | -0.36% | 71,541 |
| 2026-08-07 | 1655.80 | 1658.00 | 1617.80 | 1628.00 | -1.21% | 164,486 |
| 2026-08-06 | 1604.00 | 1655.00 | 1595.00 | 1648.00 | +2.76% | 196,653 |
| 2026-08-05 | 1565.00 | 1609.90 | 1551.70 | 1603.70 | +3.74% | 197,308 |
| 2026-08-04 | 1580.00 | 1580.00 | 1541.70 | 1545.90 | -1.82% | 178,999 |
| 2026-08-03 | 1554.00 | 1590.00 | 1550.00 | 1574.60 | +2.63% | 291,653 |
| 2026-07-31 | 1506.00 | 1551.30 | 1504.00 | 1534.20 | +2.05% | 468,590 |
| 2026-07-30 | 1517.70 | 1521.90 | 1493.00 | 1503.40 | -0.94% | 347,353 |
| 2026-07-29 | 1528.00 | 1577.80 | 1512.90 | 1517.70 | +0.18% | 388,287 |
| 2026-07-28 | 1526.50 | 1548.50 | 1502.60 | 1515.00 | -0.75% | 438,721 |
| 2026-07-27 | 1529.70 | 1563.90 | 1521.50 | 1526.50 | +0.65% | 107,079 |
| 2026-07-24 | 1503.30 | 1528.80 | 1491.20 | 1516.70 | +0.05% | 68,574 |
| 2026-07-23 | 1527.00 | 1527.00 | 1490.10 | 1516.00 | -0.73% | 299,987 |
| 2026-07-22 | 1553.80 | 1553.80 | 1514.00 | 1527.10 | -1.49% | 107,860 |
| 2026-07-21 | 1564.50 | 1566.00 | 1542.60 | 1550.20 | -0.20% | 88,851 |
| 2026-07-20 | 1575.00 | 1575.00 | 1540.30 | 1553.30 | -1.29% | 134,355 |
| 2026-07-17 | 1569.90 | 1579.70 | 1550.30 | 1573.60 | +0.64% | 142,336 |
| 2026-07-16 | 1614.70 | 1617.00 | 1557.40 | 1563.60 | -2.20% | 161,612 |
| 2026-07-15 | 1594.70 | 1620.50 | 1576.10 | 1598.80 | +0.76% | 216,795 |
| 2026-07-14 | 1635.00 | 1640.00 | 1578.10 | 1586.70 | -3.73% | 213,907 |
| 2026-07-13 | 1650.10 | 1663.50 | 1622.20 | 1648.20 | -0.24% | 204,110 |
| 2026-07-10 | 1653.90 | 1678.80 | 1645.00 | 1652.10 | -0.01% | 345,038 |
| 2026-07-09 | 1651.00 | 1663.00 | 1641.70 | 1652.20 | -0.66% | 51,478 |
| 2026-07-08 | 1697.10 | 1698.00 | 1641.20 | 1663.10 | -2.13% | 177,530 |
| 2026-07-07 | 1685.00 | 1709.90 | 1685.00 | 1699.30 | +0.85% | 89,565 |
| 2026-07-06 | 1673.80 | 1705.60 | 1663.00 | 1684.90 | +0.66% | 70,285 |
| 2026-07-03 | 1687.00 | 1721.40 | 1665.50 | 1673.90 | -0.78% | 79,677 |
| 2026-07-02 | 1681.00 | 1703.20 | 1670.00 | 1687.00 | +1.54% | 88,897 |
| 2026-07-01 | 1667.20 | 1695.00 | 1652.70 | 1661.40 | +0.27% | 105,061 |
| 2026-06-30 | 1635.20 | 1668.80 | 1625.00 | 1656.90 | +0.63% | 124,289 |
| 2026-06-29 | 1653.40 | 1679.90 | 1635.00 | 1646.60 | -0.41% | 152,392 |
| 2026-06-25 | 1666.00 | 1666.50 | 1631.20 | 1653.40 | +0.30% | 105,866 |
| 2026-06-24 | 1583.90 | 1656.40 | 1566.10 | 1648.40 | +4.11% | 199,799 |
| 2026-06-23 | 1592.90 | 1617.90 | 1573.00 | 1583.40 | -0.36% | 207,817 |
| 2026-06-22 | 1576.00 | 1611.90 | 1573.80 | 1589.10 | +0.33% | 109,666 |
| 2026-06-19 | 1589.00 | 1602.80 | 1570.50 | 1583.90 | -0.34% | 181,356 |
| 2026-06-18 | 1575.00 | 1605.00 | 1574.80 | 1589.30 | +0.34% | 65,245 |
| 2026-06-17 | 1590.00 | 1603.10 | 1567.80 | 1583.90 | +0.14% | 99,459 |
| 2026-06-16 | 1567.20 | 1593.80 | 1549.20 | 1581.70 | +0.90% | 196,039 |
| 2026-06-15 | 1550.10 | 1592.40 | 1550.10 | 1567.60 | +2.85% | 360,604 |
| 2026-06-12 | 1431.00 | 1538.00 | 1431.00 | 1524.20 | +6.92% | 329,320 |
| 2026-06-11 | 1434.00 | 1434.00 | 1398.60 | 1425.60 | -0.40% | 109,503 |
| 2026-06-10 | 1447.90 | 1465.00 | 1425.00 | 1431.30 | -1.84% | 78,624 |
| 2026-06-09 | 1415.90 | 1461.00 | 1415.90 | 1458.10 | +3.24% | 91,972 |
| 2026-06-08 | 1432.00 | 1444.60 | 1398.10 | 1412.30 | -2.53% | 758,943 |
| 2026-06-05 | 1451.00 | 1473.80 | 1440.00 | 1449.00 | +0.10% | 171,051 |
| 2026-06-04 | 1450.00 | 1476.80 | 1443.30 | 1447.50 | -0.62% | 85,489 |
| 2026-06-03 | 1480.50 | 1480.50 | 1441.10 | 1456.60 | -1.61% | 115,583 |
| 2026-06-02 | 1501.30 | 1508.70 | 1466.00 | 1480.50 | -2.69% | 331,233 |
| 2026-06-01 | 1564.00 | 1568.80 | 1512.30 | 1521.40 | -3.83% | 716,179 |
| 2026-05-29 | 1630.00 | 1644.40 | 1561.30 | 1582.00 | -3.35% | 200,641 |
| 2026-05-27 | 1664.90 | 1664.90 | 1600.00 | 1636.90 | -0.93% | 138,602 |
| 2026-05-26 | 1625.00 | 1672.00 | 1625.00 | 1652.30 | +1.70% | 83,673 |
| 2026-05-25 | 1600.10 | 1664.10 | 1600.10 | 1624.70 | +1.65% | 141,907 |
| 2026-05-22 | 1615.00 | 1624.00 | 1585.00 | 1598.40 | -0.48% | 83,502 |
| 2026-05-21 | 1657.80 | 1657.80 | 1600.00 | 1606.10 | -1.54% | 70,341 |
| 2026-05-20 | 1669.10 | 1669.10 | 1607.60 | 1631.30 | -2.47% | 208,895 |
| 2026-05-19 | 1665.90 | 1704.50 | 1645.20 | 1672.60 | +1.67% | 131,347 |
| 2026-05-18 | 1635.40 | 1662.90 | 1627.10 | 1645.20 | -0.77% | 90,864 |
| 2026-05-15 | 1688.80 | 1699.00 | 1644.50 | 1658.00 | -1.64% | 62,440 |
| 2026-05-14 | 1702.50 | 1709.90 | 1664.20 | 1685.70 | -0.99% | 88,350 |
| 2026-05-13 | 1715.00 | 1739.90 | 1681.20 | 1702.50 | -0.76% | 58,131 |
| 2026-05-12 | 1772.00 | 1779.00 | 1684.80 | 1715.60 | -2.75% | 88,975 |
| 2026-05-11 | 1778.10 | 1809.90 | 1744.00 | 1764.20 | -0.93% | 161,872 |
| 2026-05-08 | 1764.00 | 1809.90 | 1757.00 | 1780.70 | +1.46% | 349,136 |
| 2026-05-07 | 1735.90 | 1769.20 | 1732.80 | 1755.00 | +1.28% | 149,010 |
| 2026-05-06 | 1740.50 | 1745.90 | 1702.10 | 1732.80 | +1.09% | 131,235 |
| 2026-05-05 | 1682.00 | 1740.00 | 1655.60 | 1714.20 | +2.49% | 286,870 |
| 2026-05-04 | 1563.00 | 1756.00 | 1563.00 | 1672.60 | +7.49% | 2,814,844 |
| 2026-04-30 | 1540.00 | 1574.00 | 1519.90 | 1556.10 | +0.49% | 125,843 |
| 2026-04-29 | 1551.90 | 1565.70 | 1530.00 | 1548.50 | -0.17% | 178,507 |
| 2026-04-28 | 1587.00 | 1587.40 | 1535.50 | 1551.10 | -2.29% | 488,219 |
| 2026-04-27 | 1579.20 | 1598.00 | 1555.00 | 1587.40 | +1.17% | 116,346 |
| 2026-04-24 | 1574.70 | 1581.50 | 1520.00 | 1569.10 | -0.36% | 202,756 |
| 2026-04-23 | 1575.20 | 1609.40 | 1571.00 | 1574.70 | -0.53% | 88,309 |
| 2026-04-22 | 1576.00 | 1610.20 | 1559.00 | 1583.10 | +0.50% | 258,275 |
| 2026-04-21 | 1606.60 | 1635.00 | 1568.00 | 1575.20 | -2.09% | 225,754 |
| 2026-04-20 | 1645.10 | 1658.90 | 1587.60 | 1608.80 | -1.97% | 111,258 |
| 2026-04-17 | 1590.00 | 1645.90 | 1572.10 | 1641.10 | +3.71% | 176,476 |
| 2026-04-16 | 1583.50 | 1615.00 | 1565.00 | 1582.40 | +1.17% | 145,039 |
| 2026-04-15 | 1610.00 | 1610.00 | 1546.10 | 1564.10 | -0.03% | 625,547 |
| 2026-04-13 | 1553.00 | 1580.30 | 1532.10 | 1564.60 | -2.02% | 148,324 |
| 2026-04-10 | 1584.90 | 1627.70 | 1580.10 | 1596.80 | +0.99% | 215,767 |
| 2026-04-09 | 1621.90 | 1621.90 | 1565.00 | 1581.20 | -3.22% | 722,365 |
| 2026-04-08 | 1465.00 | 1675.90 | 1451.70 | 1633.80 | +16.98% | 4,499,967 |
| 2026-04-07 | 1407.60 | 1438.50 | 1371.00 | 1396.60 | -2.19% | 369,729 |
| 2026-04-06 | 1398.00 | 1434.50 | 1368.00 | 1427.80 | +2.21% | 125,154 |
| 2026-04-02 | 1372.00 | 1409.80 | 1327.50 | 1396.90 | +0.74% | 122,594 |
| 2026-04-01 | 1388.00 | 1422.00 | 1366.00 | 1386.70 | +1.57% | 229,330 |
| 2026-03-30 | 1360.10 | 1395.00 | 1355.00 | 1365.30 | -1.71% | 223,818 |
| 2026-03-27 | 1399.30 | 1399.30 | 1352.50 | 1389.00 | -0.93% | 383,021 |
| 2026-03-25 | 1376.40 | 1418.90 | 1362.70 | 1402.00 | +1.99% | 397,899 |
| 2026-03-24 | 1385.00 | 1385.00 | 1309.50 | 1374.60 | +1.75% | 411,208 |
| 2026-03-23 | 1407.00 | 1407.60 | 1305.00 | 1350.90 | -4.03% | 403,354 |
| 2026-03-20 | 1440.00 | 1477.70 | 1398.70 | 1407.60 | -2.20% | 430,200 |
| 2026-03-19 | 1457.00 | 1499.70 | 1408.00 | 1439.30 | -3.76% | 553,386 |
| 2026-03-18 | 1521.00 | 1533.70 | 1488.10 | 1495.50 | -1.73% | 272,510 |
| 2026-03-17 | 1562.80 | 1576.10 | 1510.00 | 1521.90 | -3.10% | 199,256 |
| 2026-03-16 | 1542.90 | 1576.70 | 1482.60 | 1570.60 | +1.07% | 215,963 |
| 2026-03-13 | 1486.60 | 1563.90 | 1451.40 | 1553.90 | +4.53% | 589,114 |
| 2026-03-12 | 1560.00 | 1560.00 | 1481.00 | 1486.60 | -5.31% | 139,746 |
| 2026-03-11 | 1574.00 | 1585.90 | 1555.10 | 1569.90 | -0.18% | 106,794 |
| 2026-03-10 | 1542.00 | 1580.00 | 1516.60 | 1572.80 | +2.69% | 70,482 |
| 2026-03-09 | 1569.90 | 1569.90 | 1525.00 | 1531.60 | -3.96% | 119,539 |
| 2026-03-06 | 1625.00 | 1642.40 | 1572.50 | 1594.80 | -2.10% | 183,107 |
| 2026-03-05 | 1619.20 | 1640.00 | 1599.60 | 1629.00 | +0.61% | 131,295 |
| 2026-03-04 | 1599.50 | 1636.70 | 1569.00 | 1619.20 | +1.21% | 269,262 |
| 2026-03-02 | 1570.90 | 1622.40 | 1570.00 | 1599.90 | -2.09% | 181,016 |
| 2026-02-27 | 1685.30 | 1685.30 | 1624.20 | 1634.10 | -3.04% | 259,807 |
| 2026-02-26 | 1677.20 | 1700.40 | 1618.50 | 1685.30 | +0.48% | 247,977 |
| 2026-02-25 | 1683.00 | 1724.20 | 1655.00 | 1677.20 | +0.90% | 129,675 |
| 2026-02-24 | 1680.80 | 1680.90 | 1635.00 | 1662.30 | -1.10% | 65,560 |
| 2026-02-23 | 1692.20 | 1697.90 | 1663.60 | 1680.80 | -0.23% | 58,578 |
| 2026-02-20 | 1709.90 | 1710.00 | 1675.00 | 1684.60 | -1.44% | 45,677 |
| 2026-02-19 | 1757.00 | 1778.50 | 1702.20 | 1709.20 | -2.72% | 69,459 |
| 2026-02-18 | 1767.90 | 1769.90 | 1745.00 | 1757.00 | -0.43% | 35,042 |
| 2026-02-17 | 1748.50 | 1773.00 | 1725.60 | 1764.50 | +1.61% | 169,145 |
| 2026-02-16 | 1718.70 | 1742.80 | 1681.60 | 1736.60 | +1.55% | 43,615 |
| 2026-02-13 | 1754.00 | 1754.80 | 1702.20 | 1710.10 | -2.77% | 134,512 |
| 2026-02-12 | 1769.90 | 1769.90 | 1727.00 | 1758.90 | -0.85% | 73,291 |
| 2026-02-11 | 1729.90 | 1781.00 | 1729.30 | 1773.90 | +2.64% | 110,074 |
| 2026-02-10 | 1727.80 | 1739.40 | 1678.20 | 1728.30 | +0.79% | 311,500 |
| 2026-02-09 | 1671.00 | 1733.40 | 1664.20 | 1714.70 | +3.91% | 177,974 |
| 2026-02-06 | 1680.00 | 1680.00 | 1635.50 | 1650.20 | -1.56% | 299,676 |
| 2026-02-05 | 1729.00 | 1729.00 | 1661.10 | 1676.40 | -2.34% | 93,125 |
| 2026-02-04 | 1702.20 | 1734.00 | 1687.30 | 1716.60 | -0.31% | 82,248 |
| 2026-02-03 | 1694.80 | 1749.50 | 1676.90 | 1721.90 | +4.64% | 219,460 |
| 2026-02-02 | 1715.00 | 1715.00 | 1607.20 | 1645.60 | -0.53% | 455,326 |
| 2026-01-30 | 1631.60 | 1664.70 | 1625.50 | 1654.30 | +1.39% | 251,719 |
| 2026-01-29 | 1630.00 | 1652.00 | 1591.30 | 1631.60 | -0.29% | 268,246 |
| 2026-01-28 | 1619.90 | 1646.90 | 1610.40 | 1636.30 | +1.52% | 331,739 |
| 2026-01-27 | 1624.90 | 1634.30 | 1587.00 | 1611.80 | -0.66% | 289,112 |
| 2026-01-23 | 1657.90 | 1657.90 | 1614.80 | 1622.50 | -1.40% | 656,894 |
| 2026-01-22 | 1667.00 | 1689.00 | 1635.30 | 1645.50 | -0.06% | 181,302 |
| 2026-01-21 | 1671.00 | 1678.10 | 1625.50 | 1646.50 | -1.88% | 341,006 |
| 2026-01-20 | 1770.00 | 1770.00 | 1670.00 | 1678.10 | -5.17% | 357,010 |
| 2026-01-19 | 1772.40 | 1789.00 | 1761.20 | 1769.60 | -0.15% | 59,765 |
| 2026-01-16 | 1810.10 | 1810.10 | 1732.20 | 1772.30 | -2.23% | 437,475 |
| 2026-01-15 | 1812.70 | 1812.70 | 1812.70 | 1812.70 | +0.00% | 0 |
| 2026-01-14 | 1811.00 | 1825.00 | 1788.30 | 1812.70 | -0.42% | 104,363 |
| 2026-01-13 | 1822.00 | 1840.20 | 1805.00 | 1820.40 | +0.02% | 56,913 |
| 2026-01-12 | 1819.00 | 1837.80 | 1792.50 | 1820.10 | -0.05% | 144,928 |
| 2026-01-09 | 1831.00 | 1857.50 | 1802.00 | 1821.00 | -1.92% | 116,728 |
| 2026-01-08 | 1890.00 | 1890.00 | 1831.00 | 1856.60 | -1.48% | 66,425 |
| 2026-01-07 | 1925.80 | 1925.90 | 1870.30 | 1884.50 | -2.14% | 76,967 |
| 2026-01-06 | 1937.70 | 1965.00 | 1883.30 | 1925.80 | +0.47% | 134,893 |
| 2026-01-05 | 1880.00 | 1921.10 | 1873.50 | 1916.70 | +2.36% | 159,542 |
| 2026-01-02 | 1883.80 | 1883.80 | 1844.00 | 1872.50 | -0.32% | 200,570 |
| 2026-01-01 | 1832.50 | 1886.00 | 1827.90 | 1878.60 | +3.62% | 329,439 |
| 2025-12-31 | 1839.60 | 1839.60 | 1808.90 | 1812.90 | -0.71% | 82,969 |
| 2025-12-30 | 1851.00 | 1856.10 | 1800.00 | 1825.80 | -0.95% | 90,819 |
| 2025-12-29 | 1870.00 | 1870.00 | 1830.20 | 1843.40 | -0.81% | 61,326 |
| 2025-12-26 | 1902.00 | 1917.00 | 1853.10 | 1858.40 | -2.33% | 46,692 |
| 2025-12-24 | 1869.00 | 1909.80 | 1850.00 | 1902.80 | +1.82% | 287,360 |
| 2025-12-23 | 1824.00 | 1907.60 | 1815.60 | 1868.80 | +3.10% | 204,132 |
| 2025-12-22 | 1827.60 | 1833.90 | 1805.50 | 1812.60 | -0.82% | 96,562 |
| 2025-12-19 | 1815.40 | 1841.00 | 1798.90 | 1827.60 | +1.05% | 177,162 |
| 2025-12-18 | 1817.00 | 1829.20 | 1785.00 | 1808.60 | -0.47% | 162,929 |
| 2025-12-17 | 1869.20 | 1869.20 | 1805.30 | 1817.10 | -2.17% | 113,208 |
| 2025-12-16 | 1899.00 | 1910.60 | 1851.00 | 1857.40 | -2.20% | 172,845 |
| 2025-12-15 | 1949.50 | 1949.50 | 1887.70 | 1899.10 | -1.94% | 114,790 |
| 2025-12-12 | 1919.80 | 1951.10 | 1917.00 | 1936.70 | +0.39% | 117,575 |
| 2025-12-11 | 1915.80 | 1934.80 | 1901.60 | 1929.20 | +0.77% | 37,190 |
| 2025-12-10 | 1940.10 | 1978.90 | 1909.80 | 1914.40 | -1.32% | 82,255 |
| 2025-12-09 | 1885.00 | 1948.70 | 1839.30 | 1940.10 | +3.09% | 168,673 |
| 2025-12-08 | 1918.00 | 1922.90 | 1871.10 | 1881.90 | -1.86% | 84,362 |
| 2025-12-05 | 1887.50 | 1922.00 | 1874.50 | 1917.60 | +1.86% | 175,663 |
| 2025-12-04 | 1881.70 | 1906.10 | 1863.30 | 1882.60 | +0.05% | 162,422 |
| 2025-12-03 | 1877.20 | 1902.40 | 1824.10 | 1881.70 | +0.24% | 291,174 |
| 2025-12-02 | 1891.00 | 1891.00 | 1853.10 | 1877.20 | -0.93% | 196,472 |
| 2025-12-01 | 1844.00 | 1932.70 | 1817.40 | 1894.90 | +2.64% | 500,360 |
| 2025-11-28 | 1814.10 | 1852.40 | 1787.50 | 1846.20 | +2.53% | 755,837 |
| 2025-11-27 | 1869.00 | 1869.00 | 1789.00 | 1800.70 | -2.71% | 436,178 |
| 2025-11-26 | 1860.90 | 1871.90 | 1830.00 | 1850.80 | +0.31% | 114,692 |
| 2025-11-25 | 1826.30 | 1867.90 | 1811.10 | 1845.00 | +1.02% | 182,811 |
| 2025-11-24 | 1830.10 | 1855.90 | 1819.00 | 1826.30 | -0.98% | 89,432 |
| 2025-11-21 | 1866.20 | 1880.00 | 1831.20 | 1844.30 | -2.16% | 199,251 |
| 2025-11-20 | 1908.60 | 1908.60 | 1865.10 | 1885.00 | -0.26% | 97,138 |
| 2025-11-19 | 1935.20 | 1935.20 | 1871.00 | 1889.90 | -1.75% | 260,620 |
| 2025-11-18 | 1972.00 | 1979.60 | 1913.00 | 1923.60 | -2.50% | 187,848 |
| 2025-11-17 | 1976.50 | 2008.00 | 1946.50 | 1972.90 | -0.18% | 154,453 |
| 2025-11-14 | 1960.00 | 1985.90 | 1943.10 | 1976.50 | +0.48% | 44,495 |
| 2025-11-13 | 1949.00 | 1980.00 | 1931.20 | 1967.00 | +0.88% | 112,816 |
| 2025-11-12 | 1927.00 | 1968.10 | 1910.50 | 1949.90 | +0.64% | 111,930 |
| 2025-11-11 | 1929.90 | 1956.60 | 1918.90 | 1937.50 | +1.25% | 103,017 |
| 2025-11-10 | 1872.00 | 1920.90 | 1852.70 | 1913.50 | +1.56% | 133,402 |
| 2025-11-07 | 1972.60 | 1972.60 | 1870.00 | 1884.10 | -4.49% | 421,153 |
| 2025-11-06 | 2009.90 | 2064.00 | 1951.20 | 1972.60 | -2.09% | 341,858 |
| 2025-11-04 | 2017.00 | 2039.90 | 2005.00 | 2014.80 | +0.46% | 152,609 |
| 2025-11-03 | 1914.50 | 2015.90 | 1914.50 | 2005.50 | +4.86% | 679,891 |
| 2025-10-31 | 1920.00 | 1930.80 | 1898.00 | 1912.60 | -0.34% | 124,080 |
| 2025-10-30 | 1913.60 | 1928.00 | 1906.70 | 1919.20 | +0.29% | 104,844 |
| 2025-10-29 | 1941.60 | 1941.70 | 1895.80 | 1913.60 | -1.44% | 85,039 |
| 2025-10-28 | 1957.80 | 1979.60 | 1927.20 | 1941.60 | -0.83% | 116,562 |
| 2025-10-27 | 2011.90 | 2011.90 | 1950.00 | 1957.80 | -2.73% | 116,227 |
| 2025-10-24 | 1905.50 | 2040.00 | 1896.40 | 2012.70 | +6.15% | 782,394 |
| 2025-10-23 | 1877.00 | 1908.80 | 1828.80 | 1896.10 | +2.12% | 326,048 |
| 2025-10-21 | 1851.50 | 1867.20 | 1843.60 | 1856.80 | +0.29% | 10,769 |
| 2025-10-20 | 1863.00 | 1871.30 | 1840.00 | 1851.50 | -0.80% | 189,206 |
| 2025-10-17 | 1895.00 | 1895.10 | 1851.20 | 1866.50 | -1.37% | 107,448 |
| 2025-10-16 | 1911.90 | 1934.20 | 1875.00 | 1892.40 | -0.85% | 172,026 |
| 2025-10-15 | 1846.30 | 1924.00 | 1830.20 | 1908.70 | +4.18% | 146,257 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+12.04%). Schwächster Monat: Jul (-9.14%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von CHOLAHLDNG.NS (CHOLAHLDNG.NS)?
1362.80 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CHOLAHLDNG.NS?
2064.00 im Hoch und 1305.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von CHOLAHLDNG.NS?
Historisch war der stärkste Kalendermonat von CHOLAHLDNG.NS der Jun (Durchschnitt +12.04%), der schwächste der Jul (Durchschnitt -9.14%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.