S Chand And Company Limited (BOM:540497)
India · Delayed Price · Currency is INR 164.40
+3.65 (2.27%)
At close: Apr 21, 2026
BOM:540497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 161.15 | 165.75 | 159.95 | 163.00 | 163.00 | -0.85% | 3,290 |
| Apr 21, 2026 | 163.00 | 164.40 | 162.95 | 164.40 | 164.40 | 2.27% | 450 |
| Apr 20, 2026 | 165.00 | 165.00 | 158.50 | 160.75 | 160.75 | -3.60% | 5,924 |
| Apr 17, 2026 | 164.45 | 168.70 | 163.00 | 166.75 | 166.75 | 1.77% | 2,447 |
| Apr 16, 2026 | 162.05 | 165.50 | 159.25 | 163.85 | 163.85 | 1.90% | 2,124 |
| Apr 15, 2026 | 161.45 | 163.85 | 158.45 | 160.80 | 160.80 | 1.87% | 698 |
| Apr 13, 2026 | 160.05 | 161.05 | 156.55 | 157.85 | 157.85 | -4.10% | 1,643 |
| Apr 10, 2026 | 153.80 | 165.30 | 153.80 | 164.60 | 164.60 | 7.30% | 1,235 |
| Apr 9, 2026 | 156.15 | 156.15 | 152.85 | 153.40 | 153.40 | -0.29% | 554 |
| Apr 8, 2026 | 153.00 | 156.00 | 151.50 | 153.85 | 153.85 | 4.27% | 3,196 |
| Apr 7, 2026 | 142.75 | 149.50 | 142.00 | 147.55 | 147.55 | 4.09% | 2,601 |
| Apr 6, 2026 | 136.00 | 143.75 | 132.50 | 141.75 | 141.75 | 4.19% | 812 |
| Apr 2, 2026 | 137.70 | 139.55 | 134.15 | 136.05 | 136.05 | -3.10% | 3,676 |
| Apr 1, 2026 | 137.35 | 141.85 | 137.05 | 140.40 | 140.40 | 6.65% | 812 |
| Mar 30, 2026 | 134.30 | 137.70 | 130.50 | 131.65 | 131.65 | -3.91% | 4,992 |
| Mar 27, 2026 | 138.05 | 141.70 | 134.60 | 137.00 | 137.00 | -3.72% | 108,561 |
| Mar 25, 2026 | 143.00 | 146.80 | 142.00 | 142.30 | 142.30 | 0.49% | 9,730 |
| Mar 24, 2026 | 141.00 | 147.75 | 139.95 | 141.60 | 141.60 | 0.07% | 3,900 |
| Mar 23, 2026 | 145.00 | 145.00 | 140.10 | 141.50 | 141.50 | -3.02% | 4,233 |
| Mar 20, 2026 | 149.45 | 150.75 | 143.00 | 145.90 | 145.90 | -1.65% | 2,824 |
| Mar 19, 2026 | 151.45 | 151.45 | 146.00 | 148.35 | 148.35 | -1.03% | 554 |
| Mar 18, 2026 | 146.75 | 153.75 | 145.90 | 149.90 | 149.90 | 1.77% | 2,050 |
| Mar 17, 2026 | 143.00 | 148.95 | 143.00 | 147.30 | 147.30 | 3.15% | 1,336 |
| Mar 16, 2026 | 150.50 | 150.50 | 140.40 | 142.80 | 142.80 | -2.76% | 8,154 |
| Mar 13, 2026 | 151.00 | 151.00 | 145.70 | 146.85 | 146.85 | -2.68% | 5,085 |
| Mar 12, 2026 | 148.35 | 159.55 | 146.65 | 150.90 | 150.90 | 0.50% | 2,301 |
| Mar 11, 2026 | 151.00 | 152.75 | 150.00 | 150.15 | 150.15 | -0.96% | 1,103 |
| Mar 10, 2026 | 149.95 | 155.35 | 146.25 | 151.60 | 151.60 | 2.05% | 1,326 |
| Mar 9, 2026 | 142.05 | 149.70 | 142.05 | 148.55 | 148.55 | -2.84% | 1,999 |
| Mar 6, 2026 | 152.00 | 153.00 | 149.95 | 152.90 | 152.90 | 0.56% | 1,599 |
| Mar 5, 2026 | 148.05 | 154.00 | 148.05 | 152.05 | 152.05 | -0.52% | 4,048 |
| Mar 4, 2026 | 148.00 | 154.45 | 145.25 | 152.85 | 152.85 | 0.53% | 3,462 |
| Mar 2, 2026 | 150.45 | 152.55 | 149.35 | 152.05 | 152.05 | 0.26% | 1,825 |
| Feb 27, 2026 | 152.25 | 154.15 | 151.10 | 151.65 | 151.65 | -0.88% | 237 |
| Feb 26, 2026 | 156.20 | 156.50 | 152.05 | 153.00 | 153.00 | -2.14% | 848 |
| Feb 25, 2026 | 155.20 | 157.85 | 154.30 | 156.35 | 156.35 | 1.53% | 862 |
| Feb 24, 2026 | 157.00 | 157.05 | 152.40 | 154.00 | 154.00 | -2.59% | 562 |
| Feb 23, 2026 | 159.75 | 160.00 | 157.05 | 158.10 | 158.10 | -0.85% | 637 |
| Feb 20, 2026 | 158.00 | 159.85 | 157.50 | 159.45 | 159.45 | 0.35% | 1,169 |
| Feb 19, 2026 | 162.40 | 162.40 | 158.00 | 158.90 | 158.90 | -0.34% | 1,313 |
| Feb 18, 2026 | 160.55 | 162.60 | 158.85 | 159.45 | 159.45 | -1.54% | 1,027 |
| Feb 17, 2026 | 165.80 | 167.40 | 160.95 | 161.95 | 161.95 | -0.86% | 453 |
| Feb 16, 2026 | 157.60 | 164.25 | 157.60 | 163.35 | 163.35 | 2.57% | 811 |
| Feb 13, 2026 | 157.00 | 162.00 | 157.00 | 159.25 | 159.25 | -0.06% | 2,089 |
| Feb 12, 2026 | 164.80 | 164.85 | 158.85 | 159.35 | 159.35 | -1.36% | 1,897 |
| Feb 11, 2026 | 162.85 | 162.85 | 160.00 | 161.55 | 161.55 | -2.12% | 355 |
| Feb 10, 2026 | 167.20 | 168.70 | 163.80 | 165.05 | 165.05 | -0.87% | 994 |
| Feb 9, 2026 | 165.40 | 166.50 | 163.40 | 166.50 | 166.50 | 3.06% | 69 |
| Feb 6, 2026 | 162.00 | 162.95 | 160.15 | 161.55 | 161.55 | -1.34% | 969 |
| Feb 5, 2026 | 164.35 | 164.75 | 163.00 | 163.75 | 163.75 | -0.12% | 116 |