S Chand And Company Limited (BOM:540497)
India · Delayed Price · Currency is INR 143.90
-0.40 (-0.28%)
At close: Oct 7, 2026
BOM:540497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 143.90 | 147.80 | 143.90 | 143.90 | 143.90 | -0.28% | 132 |
| Oct 6, 2026 | 143.75 | 144.50 | 139.65 | 144.30 | 144.30 | 0.59% | 450 |
| Oct 5, 2026 | 140.95 | 145.70 | 139.05 | 143.45 | 143.45 | -1.88% | 1,804 |
| Oct 1, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -1.22% | 5 |
| Sep 30, 2026 | 161.10 | 161.10 | 146.40 | 148.00 | 148.00 | 0.54% | 754 |
| Sep 29, 2026 | 146.35 | 148.00 | 142.10 | 147.20 | 147.20 | 1.76% | 1,154 |
| Sep 28, 2026 | 155.00 | 155.00 | 141.50 | 144.65 | 144.65 | -0.28% | 5,201 |
| Sep 25, 2026 | 137.25 | 146.00 | 136.90 | 145.05 | 145.05 | 5.91% | 2,886 |
| Sep 24, 2026 | 135.35 | 139.50 | 135.35 | 136.95 | 136.95 | -1.15% | 2,400 |
| Sep 23, 2026 | 135.70 | 140.50 | 135.40 | 138.55 | 138.55 | 2.18% | 6,484 |
| Sep 22, 2026 | 135.70 | 136.70 | 133.50 | 135.60 | 135.60 | 0.44% | 609 |
| Sep 21, 2026 | 136.70 | 136.70 | 132.50 | 135.00 | 135.00 | 0.26% | 1,464 |
| Sep 18, 2026 | 133.90 | 136.40 | 133.30 | 134.65 | 134.65 | 1.01% | 3,370 |
| Sep 17, 2026 | 143.00 | 143.00 | 131.60 | 133.30 | 133.30 | 1.06% | 494 |
| Sep 16, 2026 | 133.35 | 134.70 | 128.00 | 131.90 | 131.90 | -0.86% | 871 |
| Sep 15, 2026 | 139.50 | 139.50 | 133.05 | 133.05 | 133.05 | -2.71% | 1,209 |
| Sep 11, 2026 | 135.00 | 138.00 | 135.00 | 136.75 | 136.75 | 0.92% | 2,061 |
| Sep 10, 2026 | 135.00 | 135.50 | 134.25 | 135.50 | 135.50 | -0.29% | 529 |
| Sep 9, 2026 | 134.10 | 136.80 | 133.40 | 135.90 | 135.90 | -0.66% | 148 |
| Sep 8, 2026 | 134.45 | 137.65 | 132.00 | 136.80 | 136.80 | 1.71% | 651 |
| Sep 7, 2026 | 136.30 | 138.15 | 133.85 | 134.50 | 134.50 | -1.10% | 734 |
| Sep 4, 2026 | 136.15 | 137.80 | 134.05 | 136.00 | 136.00 | 1.00% | 2,188 |
| Sep 3, 2026 | 142.70 | 142.70 | 134.65 | 134.65 | 134.65 | -0.30% | 1,398 |
| Sep 2, 2026 | 135.15 | 135.15 | 132.55 | 135.05 | 135.05 | 0.56% | 1,196 |
| Sep 1, 2026 | 149.95 | 149.95 | 134.25 | 134.30 | 134.30 | -2.11% | 282 |
| Aug 31, 2026 | 137.00 | 137.95 | 134.95 | 137.20 | 137.20 | -0.22% | 1,271 |
| Aug 28, 2026 | 135.85 | 139.90 | 135.25 | 137.50 | 137.50 | -0.07% | 504 |
| Aug 27, 2026 | 137.40 | 137.60 | 134.60 | 137.60 | 137.60 | -0.94% | 501 |
| Aug 26, 2026 | 139.20 | 141.70 | 135.35 | 138.90 | 138.90 | 2.51% | 1,447 |
| Aug 25, 2026 | 135.95 | 136.95 | 134.40 | 135.50 | 135.50 | 0.63% | 1,058 |
| Aug 24, 2026 | 136.60 | 136.60 | 134.40 | 134.65 | 134.65 | -1.43% | 8,008 |
| Aug 21, 2026 | 135.50 | 138.00 | 134.25 | 136.60 | 136.60 | 1.56% | 3,404 |
| Aug 20, 2026 | 137.50 | 137.95 | 133.50 | 134.50 | 134.50 | -2.50% | 23,682 |
| Aug 19, 2026 | 136.30 | 138.60 | 135.75 | 137.95 | 137.95 | 0.15% | 4,522 |
| Aug 18, 2026 | 137.30 | 138.25 | 136.20 | 137.75 | 137.75 | -0.72% | 1,403 |
| Aug 17, 2026 | 138.00 | 139.00 | 137.00 | 138.75 | 138.75 | 0.54% | 232 |
| Aug 14, 2026 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | -0.43% | 1,502 |
| Aug 13, 2026 | 150.00 | 150.00 | 138.00 | 138.60 | 138.60 | 1.06% | 843 |
| Aug 12, 2026 | 139.45 | 139.50 | 137.15 | 137.15 | 137.15 | -1.37% | 1,132 |
| Aug 11, 2026 | 140.00 | 141.20 | 137.20 | 139.05 | 139.05 | -1.80% | 3,488 |
| Aug 10, 2026 | 144.25 | 145.75 | 141.00 | 141.60 | 141.60 | -0.60% | 944 |
| Aug 7, 2026 | 142.00 | 145.40 | 140.00 | 142.45 | 142.45 | -0.84% | 3,937 |
| Aug 6, 2026 | 143.95 | 144.10 | 141.75 | 143.65 | 143.65 | 0.49% | 555 |
| Aug 5, 2026 | 144.50 | 145.40 | 141.40 | 142.95 | 142.95 | -0.83% | 1,726 |
| Aug 4, 2026 | 144.85 | 145.85 | 144.15 | 144.15 | 144.15 | 0.49% | 81 |
| Aug 3, 2026 | 145.90 | 145.95 | 143.45 | 143.45 | 143.45 | 0.74% | 46 |
| Jul 31, 2026 | 144.60 | 146.85 | 142.00 | 142.40 | 142.40 | -1.52% | 2,378 |
| Jul 30, 2026 | 146.00 | 146.30 | 144.60 | 144.60 | 144.60 | -0.96% | 131 |
| Jul 29, 2026 | 146.65 | 147.55 | 145.00 | 146.00 | 146.00 | -0.38% | 326 |
| Jul 28, 2026 | 150.80 | 150.80 | 146.55 | 146.55 | 146.55 | -0.31% | 108 |