CHOLAFIN.NS (CHOLAFIN.NS) — Historial de precios
A 2026-08-21 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-21 | 1888.90 | 1890.10 | 1855.00 | 1862.90 | -1.38% | 902,331 |
| 2026-08-20 | 1889.80 | 1907.00 | 1877.20 | 1888.90 | +0.82% | 624,966 |
| 2026-08-19 | 1866.10 | 1873.50 | 1853.10 | 1873.50 | +0.29% | 555,561 |
| 2026-08-18 | 1873.20 | 1889.70 | 1866.60 | 1868.00 | -0.89% | 523,303 |
| 2026-08-17 | 1888.00 | 1895.00 | 1870.10 | 1884.70 | -0.51% | 790,573 |
| 2026-08-14 | 1900.10 | 1913.70 | 1885.00 | 1894.40 | -1.74% | 626,875 |
| 2026-08-13 | 1914.10 | 1927.90 | 1895.40 | 1927.90 | +0.54% | 868,566 |
| 2026-08-12 | 1909.50 | 1917.60 | 1888.40 | 1917.60 | +0.17% | 540,582 |
| 2026-08-11 | 1909.90 | 1926.00 | 1892.90 | 1914.40 | -0.29% | 1,453,808 |
| 2026-08-10 | 1875.90 | 1920.00 | 1862.00 | 1920.00 | +2.88% | 1,593,186 |
| 2026-08-07 | 1913.90 | 1922.00 | 1862.80 | 1866.20 | -3.80% | 1,617,860 |
| 2026-08-06 | 1882.00 | 1952.50 | 1871.30 | 1940.00 | +3.19% | 2,644,332 |
| 2026-08-05 | 1888.00 | 1906.80 | 1867.00 | 1880.00 | +0.27% | 880,996 |
| 2026-08-04 | 1888.20 | 1888.20 | 1859.40 | 1875.00 | -0.70% | 1,345,656 |
| 2026-08-03 | 1870.40 | 1913.00 | 1861.10 | 1888.20 | +2.07% | 2,277,492 |
| 2026-07-31 | 1787.80 | 1863.10 | 1779.40 | 1849.90 | +4.29% | 2,944,385 |
| 2026-07-30 | 1785.40 | 1808.80 | 1758.00 | 1773.80 | -1.61% | 1,209,091 |
| 2026-07-29 | 1805.00 | 1839.60 | 1776.20 | 1802.90 | +2.85% | 2,713,486 |
| 2026-07-28 | 1782.90 | 1815.70 | 1696.20 | 1753.00 | -1.80% | 3,624,877 |
| 2026-07-27 | 1744.00 | 1804.50 | 1743.80 | 1785.20 | +3.53% | 1,963,093 |
| 2026-07-24 | 1702.00 | 1741.30 | 1660.40 | 1724.40 | +0.41% | 1,912,110 |
| 2026-07-23 | 1725.10 | 1731.40 | 1700.10 | 1717.30 | -0.62% | 1,197,063 |
| 2026-07-22 | 1764.50 | 1770.40 | 1725.10 | 1728.00 | -1.75% | 923,087 |
| 2026-07-21 | 1782.00 | 1782.00 | 1753.50 | 1758.80 | -1.35% | 1,351,990 |
| 2026-07-20 | 1789.90 | 1789.90 | 1756.10 | 1782.80 | -1.22% | 884,308 |
| 2026-07-17 | 1800.00 | 1812.00 | 1787.50 | 1804.90 | +0.88% | 791,604 |
| 2026-07-16 | 1810.50 | 1813.20 | 1784.90 | 1789.10 | -0.82% | 773,364 |
| 2026-07-15 | 1779.50 | 1828.10 | 1779.50 | 1803.90 | +1.83% | 1,510,352 |
| 2026-07-14 | 1792.20 | 1792.40 | 1742.70 | 1771.50 | -2.18% | 1,288,807 |
| 2026-07-13 | 1799.00 | 1818.90 | 1777.50 | 1810.90 | +0.17% | 635,788 |
| 2026-07-10 | 1804.90 | 1827.00 | 1802.00 | 1807.80 | +0.89% | 741,849 |
| 2026-07-09 | 1767.00 | 1805.90 | 1755.30 | 1791.90 | +1.27% | 1,291,022 |
| 2026-07-08 | 1839.50 | 1851.30 | 1763.30 | 1769.40 | -4.53% | 1,760,890 |
| 2026-07-07 | 1862.00 | 1875.00 | 1842.10 | 1853.40 | +0.16% | 2,130,993 |
| 2026-07-06 | 1808.90 | 1857.80 | 1808.90 | 1850.50 | +3.39% | 3,062,520 |
| 2026-07-03 | 1800.00 | 1820.00 | 1784.90 | 1789.80 | +0.07% | 951,422 |
| 2026-07-02 | 1814.90 | 1814.90 | 1781.30 | 1788.50 | -0.82% | 1,239,025 |
| 2026-07-01 | 1790.00 | 1808.90 | 1776.60 | 1803.30 | +0.75% | 642,938 |
| 2026-06-30 | 1782.70 | 1804.00 | 1770.00 | 1789.80 | +0.89% | 1,364,890 |
| 2026-06-29 | 1814.60 | 1823.90 | 1764.80 | 1774.00 | -1.40% | 4,523,777 |
| 2026-06-26 | 1799.20 | 1799.20 | 1799.20 | 1799.20 | +0.00% | 0 |
| 2026-06-25 | 1807.00 | 1816.60 | 1785.90 | 1799.20 | +0.35% | 3,949,686 |
| 2026-06-24 | 1723.00 | 1803.00 | 1721.00 | 1792.90 | +3.88% | 2,368,949 |
| 2026-06-23 | 1719.90 | 1742.80 | 1711.70 | 1725.90 | +0.41% | 1,934,588 |
| 2026-06-22 | 1694.90 | 1724.30 | 1694.90 | 1718.80 | +1.50% | 1,704,231 |
| 2026-06-19 | 1684.00 | 1704.10 | 1676.50 | 1693.40 | +0.27% | 1,247,083 |
| 2026-06-18 | 1675.00 | 1692.00 | 1661.00 | 1688.90 | +0.58% | 770,645 |
| 2026-06-17 | 1680.40 | 1690.90 | 1672.60 | 1679.20 | -0.07% | 980,447 |
| 2026-06-16 | 1649.90 | 1685.70 | 1649.80 | 1680.40 | +1.62% | 2,152,281 |
| 2026-06-15 | 1610.00 | 1664.00 | 1607.30 | 1653.60 | +5.45% | 4,372,229 |
| 2026-06-12 | 1489.40 | 1577.60 | 1485.00 | 1568.10 | +7.78% | 3,265,447 |
| 2026-06-11 | 1459.00 | 1473.30 | 1449.30 | 1454.90 | -1.20% | 1,160,022 |
| 2026-06-10 | 1489.70 | 1517.40 | 1466.20 | 1472.60 | -1.52% | 1,771,871 |
| 2026-06-09 | 1464.60 | 1500.00 | 1459.10 | 1495.40 | +2.71% | 1,430,472 |
| 2026-06-08 | 1475.10 | 1483.80 | 1450.00 | 1456.00 | -3.14% | 1,115,497 |
| 2026-06-05 | 1486.50 | 1549.00 | 1480.10 | 1503.20 | +1.16% | 2,458,256 |
| 2026-06-04 | 1465.10 | 1494.00 | 1452.30 | 1486.00 | +1.05% | 871,155 |
| 2026-06-03 | 1494.00 | 1494.00 | 1444.60 | 1470.60 | -0.82% | 1,078,181 |
| 2026-06-02 | 1476.00 | 1488.00 | 1452.10 | 1482.80 | -0.68% | 867,651 |
| 2026-06-01 | 1532.90 | 1548.30 | 1486.90 | 1492.90 | -2.91% | 2,918,334 |
| 2026-05-29 | 1590.40 | 1629.90 | 1530.20 | 1537.70 | -2.63% | 2,265,673 |
| 2026-05-28 | 1579.20 | 1579.20 | 1579.20 | 1579.20 | +0.00% | 0 |
| 2026-05-27 | 1568.00 | 1587.00 | 1555.30 | 1579.20 | +0.76% | 557,092 |
| 2026-05-26 | 1598.50 | 1598.90 | 1562.20 | 1567.30 | -1.49% | 866,674 |
| 2026-05-25 | 1566.00 | 1600.00 | 1548.50 | 1591.00 | +3.33% | 1,668,255 |
| 2026-05-22 | 1514.70 | 1548.00 | 1503.00 | 1539.80 | +2.38% | 1,287,931 |
| 2026-05-21 | 1532.00 | 1540.50 | 1498.90 | 1504.00 | -0.98% | 1,311,311 |
| 2026-05-20 | 1502.00 | 1522.00 | 1491.00 | 1518.90 | +0.50% | 857,291 |
| 2026-05-19 | 1518.00 | 1538.30 | 1508.00 | 1511.40 | -1.08% | 1,043,113 |
| 2026-05-18 | 1538.00 | 1538.00 | 1500.00 | 1527.90 | -1.19% | 822,208 |
| 2026-05-15 | 1535.90 | 1573.70 | 1528.90 | 1546.30 | -1.33% | 883,202 |
| 2026-05-14 | 1580.00 | 1590.00 | 1545.50 | 1567.10 | -0.48% | 1,324,905 |
| 2026-05-13 | 1567.80 | 1597.50 | 1550.20 | 1574.60 | +0.87% | 1,052,244 |
| 2026-05-12 | 1617.20 | 1628.80 | 1556.50 | 1561.00 | -3.91% | 1,647,134 |
| 2026-05-11 | 1630.40 | 1646.40 | 1621.00 | 1624.50 | -2.96% | 1,626,071 |
| 2026-05-08 | 1688.10 | 1694.90 | 1670.60 | 1674.10 | -0.89% | 919,240 |
| 2026-05-07 | 1725.00 | 1734.80 | 1677.80 | 1689.20 | -1.33% | 2,640,682 |
| 2026-05-06 | 1681.20 | 1724.00 | 1678.90 | 1711.90 | +3.29% | 2,751,781 |
| 2026-05-05 | 1644.00 | 1666.90 | 1623.00 | 1657.40 | +1.09% | 2,688,312 |
| 2026-05-04 | 1564.80 | 1649.00 | 1564.80 | 1639.50 | +4.90% | 5,637,755 |
| 2026-05-01 | 1562.90 | 1562.90 | 1562.90 | 1562.90 | +0.00% | 0 |
| 2026-04-30 | 1521.80 | 1592.20 | 1472.30 | 1562.90 | +0.62% | 7,213,356 |
| 2026-04-29 | 1539.90 | 1572.60 | 1530.80 | 1553.30 | +1.10% | 723,397 |
| 2026-04-28 | 1560.10 | 1579.20 | 1530.80 | 1536.40 | -1.56% | 964,837 |
| 2026-04-27 | 1570.50 | 1577.80 | 1534.80 | 1560.70 | -0.48% | 2,919,111 |
| 2026-04-24 | 1546.90 | 1575.00 | 1529.90 | 1568.20 | +1.61% | 1,225,033 |
| 2026-04-23 | 1558.00 | 1560.80 | 1532.50 | 1543.40 | -1.42% | 1,853,317 |
| 2026-04-22 | 1583.00 | 1589.00 | 1562.90 | 1565.60 | -1.49% | 1,713,023 |
| 2026-04-21 | 1578.00 | 1594.40 | 1572.20 | 1589.20 | +1.27% | 612,548 |
| 2026-04-20 | 1578.80 | 1588.80 | 1550.10 | 1569.30 | -0.61% | 810,091 |
| 2026-04-17 | 1564.00 | 1585.00 | 1542.40 | 1579.00 | +0.58% | 1,168,171 |
| 2026-04-16 | 1558.00 | 1605.60 | 1558.00 | 1569.90 | +1.24% | 2,767,683 |
| 2026-04-15 | 1537.10 | 1567.90 | 1535.60 | 1550.60 | +2.88% | 1,410,204 |
| 2026-04-13 | 1525.00 | 1542.00 | 1502.00 | 1507.20 | -4.68% | 3,388,598 |
| 2026-04-10 | 1548.00 | 1584.50 | 1544.90 | 1581.20 | +3.14% | 2,340,856 |
| 2026-04-09 | 1546.70 | 1554.30 | 1519.00 | 1533.10 | -1.36% | 2,195,354 |
| 2026-04-08 | 1503.00 | 1558.90 | 1503.00 | 1554.30 | +9.84% | 4,054,814 |
| 2026-04-07 | 1397.90 | 1417.90 | 1385.00 | 1415.00 | +1.56% | 1,458,087 |
| 2026-04-06 | 1373.60 | 1399.10 | 1344.50 | 1393.20 | +2.72% | 3,779,021 |
| 2026-04-02 | 1359.70 | 1364.40 | 1299.40 | 1356.30 | -1.26% | 2,245,874 |
| 2026-04-01 | 1401.90 | 1409.60 | 1363.00 | 1373.60 | +1.40% | 2,262,261 |
| 2026-03-30 | 1366.00 | 1392.50 | 1335.00 | 1354.70 | -4.35% | 3,710,019 |
| 2026-03-27 | 1470.00 | 1470.00 | 1410.00 | 1416.30 | -3.90% | 3,233,197 |
| 2026-03-25 | 1442.00 | 1483.30 | 1428.70 | 1473.80 | +3.87% | 2,569,710 |
| 2026-03-24 | 1400.00 | 1428.00 | 1375.20 | 1418.90 | +2.75% | 2,457,386 |
| 2026-03-23 | 1429.70 | 1429.70 | 1375.60 | 1380.90 | -4.14% | 2,569,553 |
| 2026-03-20 | 1460.00 | 1468.00 | 1436.30 | 1440.50 | -1.00% | 2,452,413 |
| 2026-03-19 | 1500.00 | 1504.70 | 1445.10 | 1455.10 | -4.53% | 1,822,028 |
| 2026-03-18 | 1530.50 | 1547.30 | 1510.40 | 1524.20 | -0.31% | 2,077,220 |
| 2026-03-17 | 1530.10 | 1557.40 | 1511.00 | 1529.00 | +0.12% | 972,406 |
| 2026-03-16 | 1514.00 | 1542.30 | 1485.00 | 1527.10 | +0.87% | 2,959,644 |
| 2026-03-13 | 1515.90 | 1531.80 | 1500.00 | 1514.00 | -0.79% | 1,452,053 |
| 2026-03-12 | 1548.00 | 1552.30 | 1510.00 | 1526.10 | -2.01% | 2,352,076 |
| 2026-03-11 | 1620.10 | 1622.30 | 1553.10 | 1557.40 | -3.98% | 1,499,792 |
| 2026-03-10 | 1606.00 | 1632.90 | 1593.00 | 1621.90 | +2.46% | 1,062,910 |
| 2026-03-09 | 1575.00 | 1589.40 | 1465.00 | 1583.00 | -2.66% | 1,756,873 |
| 2026-03-06 | 1664.00 | 1674.60 | 1620.00 | 1626.30 | -2.56% | 1,022,219 |
| 2026-03-05 | 1655.00 | 1690.40 | 1639.60 | 1669.00 | +0.93% | 2,076,383 |
| 2026-03-04 | 1695.90 | 1695.90 | 1628.10 | 1653.60 | -2.94% | 1,509,341 |
| 2026-03-02 | 1661.00 | 1722.10 | 1661.00 | 1703.70 | -1.57% | 985,503 |
| 2026-02-27 | 1740.00 | 1752.50 | 1722.40 | 1730.80 | -0.99% | 1,844,360 |
| 2026-02-26 | 1754.90 | 1774.60 | 1628.00 | 1748.10 | -0.36% | 9,382,761 |
| 2026-02-25 | 1746.00 | 1757.00 | 1727.60 | 1754.50 | +1.12% | 779,164 |
| 2026-02-24 | 1686.30 | 1740.00 | 1663.40 | 1735.10 | +2.68% | 2,032,442 |
| 2026-02-23 | 1677.50 | 1706.80 | 1672.70 | 1689.80 | +1.21% | 731,931 |
| 2026-02-20 | 1670.60 | 1686.00 | 1662.00 | 1669.60 | -0.42% | 643,936 |
| 2026-02-19 | 1725.20 | 1728.90 | 1671.70 | 1676.60 | -2.35% | 947,586 |
| 2026-02-18 | 1730.00 | 1732.10 | 1709.60 | 1717.00 | -0.87% | 1,254,525 |
| 2026-02-17 | 1713.00 | 1737.60 | 1695.00 | 1732.10 | +1.01% | 324,355 |
| 2026-02-16 | 1692.00 | 1721.40 | 1683.80 | 1714.80 | +0.32% | 900,028 |
| 2026-02-13 | 1727.30 | 1731.00 | 1703.00 | 1709.40 | -1.29% | 1,544,271 |
| 2026-02-12 | 1718.00 | 1741.00 | 1699.00 | 1731.80 | +0.51% | 1,316,309 |
| 2026-02-11 | 1732.00 | 1736.20 | 1714.60 | 1723.00 | -0.19% | 321,552 |
| 2026-02-10 | 1775.00 | 1776.70 | 1721.60 | 1726.20 | -2.49% | 1,161,279 |
| 2026-02-09 | 1760.00 | 1776.70 | 1750.30 | 1770.20 | +1.61% | 1,602,785 |
| 2026-02-06 | 1711.20 | 1748.00 | 1701.80 | 1742.20 | +1.16% | 1,197,294 |
| 2026-02-05 | 1740.00 | 1745.00 | 1717.10 | 1722.30 | -0.99% | 391,219 |
| 2026-02-04 | 1694.40 | 1742.90 | 1666.70 | 1739.50 | +2.66% | 2,366,864 |
| 2026-02-03 | 1689.80 | 1740.00 | 1674.40 | 1694.40 | +6.28% | 2,972,692 |
| 2026-02-02 | 1570.90 | 1598.20 | 1527.00 | 1594.30 | -2.29% | 2,789,681 |
| 2026-01-30 | 1650.00 | 1669.50 | 1617.90 | 1631.60 | -1.05% | 1,716,319 |
| 2026-01-29 | 1629.00 | 1658.80 | 1607.40 | 1648.90 | +0.74% | 2,289,696 |
| 2026-01-28 | 1650.90 | 1653.00 | 1630.10 | 1636.80 | -0.18% | 1,066,301 |
| 2026-01-27 | 1648.70 | 1666.40 | 1623.80 | 1639.70 | -0.21% | 1,673,143 |
| 2026-01-23 | 1664.00 | 1667.00 | 1638.30 | 1643.20 | -1.25% | 1,068,908 |
| 2026-01-22 | 1631.10 | 1669.60 | 1628.90 | 1664.00 | +2.22% | 1,241,584 |
| 2026-01-21 | 1640.00 | 1660.50 | 1617.70 | 1627.80 | -1.34% | 1,024,168 |
| 2026-01-20 | 1700.20 | 1702.30 | 1644.20 | 1649.90 | -2.97% | 1,974,356 |
| 2026-01-19 | 1698.00 | 1726.20 | 1691.00 | 1700.40 | +0.07% | 1,233,939 |
| 2026-01-16 | 1689.50 | 1707.90 | 1676.90 | 1699.20 | +0.57% | 2,796,464 |
| 2026-01-15 | 1689.50 | 1689.50 | 1689.50 | 1689.50 | +0.00% | 0 |
| 2026-01-14 | 1690.10 | 1714.70 | 1681.00 | 1689.50 | -0.68% | 2,111,292 |
| 2026-01-13 | 1716.00 | 1726.70 | 1691.00 | 1701.10 | -0.57% | 1,914,112 |
| 2026-01-12 | 1715.00 | 1730.90 | 1693.30 | 1710.80 | -0.37% | 2,424,388 |
| 2026-01-09 | 1754.00 | 1763.30 | 1709.90 | 1717.10 | -2.10% | 1,493,038 |
| 2026-01-08 | 1790.00 | 1790.00 | 1735.50 | 1754.00 | -1.82% | 1,408,255 |
| 2026-01-07 | 1809.80 | 1809.80 | 1778.10 | 1786.50 | -1.05% | 656,441 |
| 2026-01-06 | 1775.00 | 1831.50 | 1775.00 | 1805.40 | +1.86% | 1,783,196 |
| 2026-01-05 | 1782.00 | 1785.00 | 1761.40 | 1772.40 | -0.49% | 716,553 |
| 2026-01-02 | 1728.50 | 1789.10 | 1718.70 | 1781.10 | +3.31% | 1,793,036 |
| 2026-01-01 | 1707.10 | 1727.50 | 1698.70 | 1724.00 | +1.28% | 390,859 |
| 2025-12-31 | 1702.00 | 1712.80 | 1688.50 | 1702.20 | +0.04% | 707,240 |
| 2025-12-30 | 1686.00 | 1715.90 | 1679.00 | 1701.50 | +0.16% | 3,270,983 |
| 2025-12-29 | 1697.00 | 1700.70 | 1680.50 | 1698.80 | +0.05% | 1,016,727 |
| 2025-12-26 | 1697.80 | 1712.40 | 1694.80 | 1698.00 | +0.01% | 1,309,836 |
| 2025-12-24 | 1678.50 | 1708.10 | 1669.40 | 1697.80 | +1.15% | 1,861,216 |
| 2025-12-23 | 1605.00 | 1713.40 | 1595.80 | 1678.50 | +5.91% | 7,716,481 |
| 2025-12-22 | 1648.00 | 1648.10 | 1554.70 | 1584.90 | -3.83% | 5,780,153 |
| 2025-12-19 | 1684.80 | 1694.30 | 1614.20 | 1648.10 | -1.84% | 2,356,435 |
| 2025-12-18 | 1678.80 | 1690.40 | 1661.10 | 1679.00 | +0.33% | 744,184 |
| 2025-12-17 | 1710.00 | 1731.80 | 1667.10 | 1673.50 | -2.44% | 1,133,450 |
| 2025-12-16 | 1739.00 | 1739.40 | 1703.00 | 1715.40 | -1.06% | 504,325 |
| 2025-12-15 | 1734.00 | 1740.10 | 1710.00 | 1733.70 | -0.11% | 1,622,531 |
| 2025-12-12 | 1719.40 | 1740.40 | 1703.80 | 1735.60 | +0.94% | 2,309,890 |
| 2025-12-11 | 1744.90 | 1745.90 | 1716.30 | 1719.40 | -1.41% | 1,613,630 |
| 2025-12-10 | 1725.00 | 1757.40 | 1721.60 | 1744.00 | +0.74% | 1,194,602 |
| 2025-12-09 | 1710.00 | 1735.20 | 1690.00 | 1731.20 | +0.39% | 1,381,604 |
| 2025-12-08 | 1730.00 | 1759.80 | 1708.90 | 1724.40 | -0.35% | 1,060,177 |
| 2025-12-05 | 1675.70 | 1734.80 | 1671.00 | 1730.40 | +3.26% | 1,344,984 |
| 2025-12-04 | 1666.00 | 1678.80 | 1651.00 | 1675.70 | +0.41% | 1,291,711 |
| 2025-12-03 | 1701.00 | 1710.90 | 1662.30 | 1668.90 | -2.49% | 898,959 |
| 2025-12-02 | 1715.00 | 1739.50 | 1704.50 | 1711.60 | -0.77% | 638,234 |
| 2025-12-01 | 1748.00 | 1749.00 | 1717.40 | 1724.90 | -0.64% | 1,110,164 |
| 2025-11-28 | 1722.00 | 1749.80 | 1714.20 | 1736.00 | +0.66% | 963,424 |
| 2025-11-27 | 1712.90 | 1749.80 | 1710.60 | 1724.60 | +0.68% | 1,544,531 |
| 2025-11-26 | 1688.00 | 1725.80 | 1686.00 | 1712.90 | +1.63% | 908,178 |
| 2025-11-25 | 1651.70 | 1689.50 | 1651.70 | 1685.40 | +2.04% | 1,092,627 |
| 2025-11-24 | 1658.90 | 1698.70 | 1647.20 | 1651.70 | -0.48% | 2,099,027 |
| 2025-11-21 | 1682.30 | 1705.40 | 1655.00 | 1659.70 | -2.55% | 1,888,141 |
| 2025-11-20 | 1687.30 | 1709.00 | 1670.20 | 1703.20 | +1.50% | 880,665 |
| 2025-11-19 | 1699.60 | 1699.60 | 1670.00 | 1678.10 | -1.01% | 1,108,061 |
| 2025-11-18 | 1709.00 | 1709.00 | 1678.60 | 1695.30 | -0.26% | 1,069,184 |
| 2025-11-17 | 1724.00 | 1724.00 | 1695.80 | 1699.70 | -0.87% | 888,281 |
| 2025-11-14 | 1710.60 | 1726.90 | 1705.10 | 1714.60 | +0.23% | 912,397 |
| 2025-11-13 | 1702.50 | 1719.50 | 1701.20 | 1710.60 | -0.48% | 831,622 |
| 2025-11-12 | 1743.70 | 1757.00 | 1710.70 | 1718.80 | -1.32% | 1,343,153 |
| 2025-11-11 | 1749.40 | 1750.00 | 1711.00 | 1741.80 | -0.72% | 1,659,318 |
| 2025-11-10 | 1716.80 | 1759.00 | 1691.90 | 1754.40 | +2.96% | 1,647,003 |
| 2025-11-07 | 1665.50 | 1715.00 | 1644.60 | 1703.90 | +1.22% | 2,353,603 |
| 2025-11-06 | 1744.10 | 1751.20 | 1653.40 | 1683.40 | -3.58% | 2,300,974 |
| 2025-11-04 | 1720.00 | 1777.00 | 1718.00 | 1745.90 | +1.59% | 1,886,397 |
| 2025-11-03 | 1697.90 | 1747.40 | 1697.90 | 1718.50 | +1.28% | 1,170,459 |
| 2025-10-31 | 1717.10 | 1725.20 | 1692.20 | 1696.80 | -0.88% | 1,093,387 |
| 2025-10-30 | 1719.90 | 1723.80 | 1700.00 | 1711.80 | +0.08% | 654,163 |
| 2025-10-29 | 1720.00 | 1725.80 | 1686.10 | 1710.40 | -0.74% | 2,012,855 |
| 2025-10-28 | 1732.40 | 1743.60 | 1711.00 | 1723.20 | -0.53% | 2,017,814 |
| 2025-10-27 | 1747.20 | 1782.00 | 1722.60 | 1732.40 | -0.07% | 2,981,176 |
| 2025-10-24 | 1685.00 | 1752.70 | 1678.10 | 1733.60 | +2.90% | 2,128,154 |
| 2025-10-23 | 1676.60 | 1695.10 | 1672.90 | 1684.70 | +0.86% | 1,348,437 |
| 2025-10-21 | 1685.20 | 1686.80 | 1665.00 | 1670.30 | -0.18% | 132,071 |
| 2025-10-20 | 1661.00 | 1675.50 | 1654.00 | 1673.30 | +1.15% | 715,202 |
| 2025-10-17 | 1666.90 | 1677.50 | 1652.00 | 1654.30 | -0.83% | 654,858 |
| 2025-10-16 | 1698.00 | 1700.10 | 1653.20 | 1668.10 | -1.78% | 3,202,080 |
| 2025-10-15 | 1649.00 | 1708.00 | 1648.10 | 1698.40 | +3.20% | 2,004,535 |
| 2025-10-14 | 1652.10 | 1673.00 | 1639.00 | 1645.70 | -0.09% | 1,887,000 |
| 2025-10-13 | 1614.00 | 1652.60 | 1609.10 | 1647.20 | +2.04% | 1,392,973 |
| 2025-10-10 | 1623.90 | 1630.90 | 1609.70 | 1614.20 | -0.44% | 451,903 |
| 2025-10-09 | 1607.50 | 1625.00 | 1596.40 | 1621.40 | +0.88% | 1,404,177 |
| 2025-10-08 | 1620.00 | 1629.90 | 1602.20 | 1607.30 | -1.49% | 885,008 |
| 2025-10-07 | 1634.10 | 1640.00 | 1609.00 | 1631.60 | -0.15% | 1,722,326 |
| 2025-10-06 | 1571.10 | 1665.00 | 1570.50 | 1634.10 | +4.02% | 1,859,040 |
| 2025-10-03 | 1607.80 | 1607.80 | 1557.80 | 1570.90 | -2.14% | 1,515,769 |
| 2025-10-01 | 1597.10 | 1619.50 | 1577.60 | 1605.30 | -0.34% | 2,199,531 |
| 2025-09-30 | 1576.30 | 1624.00 | 1576.30 | 1610.80 | +1.20% | 2,707,464 |
| 2025-09-29 | 1574.00 | 1597.90 | 1566.70 | 1591.70 | +1.39% | 1,415,978 |
| 2025-09-26 | 1595.00 | 1595.00 | 1562.00 | 1569.90 | -1.44% | 1,273,246 |
| 2025-09-25 | 1627.00 | 1634.20 | 1586.70 | 1592.80 | -2.29% | 1,350,066 |
| 2025-09-24 | 1611.00 | 1640.00 | 1611.00 | 1630.20 | +0.39% | 1,640,747 |
| 2025-09-23 | 1629.90 | 1643.70 | 1610.10 | 1623.80 | -0.38% | 1,724,892 |
| 2025-09-22 | 1586.50 | 1644.20 | 1586.50 | 1630.00 | +2.46% | 2,983,892 |
| 2025-09-19 | 1568.50 | 1601.30 | 1563.30 | 1590.90 | +0.27% | 2,436,924 |
| 2025-09-18 | 1575.00 | 1592.90 | 1568.10 | 1586.60 | +0.84% | 1,022,359 |
| 2025-09-17 | 1575.30 | 1589.90 | 1569.20 | 1573.40 | -0.61% | 1,113,217 |
| 2025-09-16 | 1520.70 | 1588.20 | 1515.60 | 1583.10 | +4.31% | 3,343,241 |
| 2025-09-15 | 1510.70 | 1522.00 | 1505.10 | 1517.70 | +0.36% | 844,483 |
| 2025-09-12 | 1505.00 | 1520.00 | 1491.20 | 1512.30 | +1.11% | 466,301 |
| 2025-09-11 | 1522.00 | 1530.20 | 1490.50 | 1495.70 | -1.75% | 1,286,327 |
| 2025-09-10 | 1507.10 | 1528.40 | 1507.00 | 1522.40 | +1.02% | 847,153 |
| 2025-09-09 | 1499.90 | 1524.70 | 1495.60 | 1507.10 | +0.88% | 854,933 |
| 2025-09-08 | 1498.80 | 1514.00 | 1481.70 | 1494.00 | +0.21% | 869,279 |
| 2025-09-05 | 1471.90 | 1495.70 | 1457.00 | 1490.90 | +2.03% | 1,103,269 |
| 2025-09-04 | 1475.00 | 1486.70 | 1447.50 | 1461.20 | +1.49% | 1,738,436 |
| 2025-09-03 | 1432.90 | 1445.00 | 1424.20 | 1439.80 | +0.59% | 989,265 |
| 2025-09-02 | 1454.90 | 1458.50 | 1428.70 | 1431.40 | -1.54% | 1,087,452 |
| 2025-09-01 | 1419.40 | 1455.40 | 1412.30 | 1453.80 | +2.33% | 909,205 |
| 2025-08-29 | 1439.00 | 1452.30 | 1418.00 | 1420.70 | -1.33% | 871,127 |
| 2025-08-28 | 1464.20 | 1468.50 | 1435.90 | 1439.80 | -2.47% | 1,548,977 |
| 2025-08-26 | 1510.60 | 1518.30 | 1470.10 | 1476.20 | -2.20% | 2,035,044 |
| 2025-08-25 | 1524.90 | 1530.00 | 1504.20 | 1509.40 | -0.96% | 701,737 |
| 2025-08-22 | 1515.00 | 1527.00 | 1511.30 | 1524.10 | +0.38% | 559,123 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+11.43%). Peor mes: Mar (-6.71%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-08-21
Respuestas rápidas
¿Cuál es el último cierre de CHOLAFIN.NS (CHOLAFIN.NS)?
1862.90 el 2026-08-21, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CHOLAFIN.NS?
Máximo de 1952.50 y mínimo de 1299.40 en las últimas 52 semanas, a 2026-08-21.
¿Cuál es históricamente el mes más fuerte y el más débil de CHOLAFIN.NS?
Históricamente, el mes más fuerte de CHOLAFIN.NS ha sido Jun (media +11.43%) y el más débil Mar (media -6.71%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 410 velas diarias del data lake de Closelook.