S Chand And Company Limited (BOM:540497)
India · Delayed Price · Currency is INR 153.35
-1.50 (-0.97%)
At close: Jun 3, 2026
BOM:540497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 154.05 | 154.50 | 152.15 | 153.35 | 153.35 | -0.97% | 867 |
| Jun 2, 2026 | 153.25 | 156.00 | 152.65 | 154.85 | 154.85 | -0.45% | 5,193 |
| Jun 1, 2026 | 158.00 | 161.95 | 154.05 | 155.55 | 155.55 | -3.95% | 1,854 |
| May 29, 2026 | 171.10 | 171.10 | 159.30 | 161.95 | 161.95 | -3.08% | 2,554 |
| May 27, 2026 | 174.70 | 174.70 | 170.85 | 171.10 | 167.10 | -0.09% | 5,363 |
| May 26, 2026 | 171.20 | 175.75 | 170.80 | 171.25 | 167.25 | -0.78% | 7,990 |
| May 25, 2026 | 180.00 | 183.70 | 170.65 | 172.60 | 168.56 | -0.83% | 16,235 |
| May 22, 2026 | 178.20 | 179.20 | 173.25 | 174.05 | 169.98 | -2.22% | 1,545 |
| May 21, 2026 | 178.05 | 182.10 | 175.10 | 178.00 | 173.84 | 2.24% | 393 |
| May 20, 2026 | 174.00 | 176.85 | 172.75 | 174.10 | 170.03 | 0.99% | 2,604 |
| May 19, 2026 | 168.00 | 174.65 | 165.55 | 172.40 | 168.37 | 2.62% | 3,836 |
| May 18, 2026 | 171.40 | 171.40 | 167.35 | 168.00 | 164.07 | - | 159 |
| May 14, 2026 | 168.65 | 168.65 | 167.30 | 168.00 | 164.07 | -0.39% | 2,155 |
| May 13, 2026 | 168.95 | 168.95 | 167.75 | 168.65 | 164.71 | -0.15% | 484 |
| May 12, 2026 | 163.00 | 169.00 | 163.00 | 168.90 | 164.95 | 0.48% | 2,035 |
| May 11, 2026 | 174.50 | 174.50 | 167.95 | 168.10 | 164.17 | -3.31% | 2,504 |
| May 8, 2026 | 169.90 | 174.50 | 169.90 | 173.85 | 169.79 | 3.27% | 4,488 |
| May 7, 2026 | 168.00 | 168.50 | 166.95 | 168.35 | 164.41 | 2.43% | 2,286 |
| May 6, 2026 | 164.00 | 166.40 | 164.00 | 164.35 | 160.51 | 0.27% | 218 |
| May 5, 2026 | 155.70 | 164.00 | 155.70 | 163.90 | 160.07 | 1.49% | 911 |
| May 4, 2026 | 162.25 | 163.35 | 161.50 | 161.50 | 157.72 | 0.19% | 428 |
| Apr 30, 2026 | 160.40 | 163.00 | 157.50 | 161.20 | 157.43 | 0.16% | 214 |
| Apr 29, 2026 | 161.00 | 161.00 | 159.80 | 160.95 | 157.19 | 1.04% | 122 |
| Apr 28, 2026 | 161.00 | 161.00 | 159.30 | 159.30 | 155.58 | -0.56% | 321 |
| Apr 27, 2026 | 163.20 | 163.20 | 159.50 | 160.20 | 156.45 | 0.47% | 404 |
| Apr 24, 2026 | 162.05 | 162.05 | 158.45 | 159.45 | 155.72 | -2.48% | 613 |
| Apr 23, 2026 | 163.90 | 164.55 | 162.90 | 163.50 | 159.68 | 0.31% | 338 |
| Apr 22, 2026 | 161.15 | 165.75 | 159.95 | 163.00 | 159.19 | -0.85% | 3,290 |
| Apr 21, 2026 | 163.00 | 164.40 | 162.95 | 164.40 | 160.56 | 2.27% | 450 |
| Apr 20, 2026 | 165.00 | 165.00 | 158.50 | 160.75 | 156.99 | -3.60% | 5,924 |
| Apr 17, 2026 | 164.45 | 168.70 | 163.00 | 166.75 | 162.85 | 1.77% | 2,447 |
| Apr 16, 2026 | 162.05 | 165.50 | 159.25 | 163.85 | 160.02 | 1.90% | 2,124 |
| Apr 15, 2026 | 161.45 | 163.85 | 158.45 | 160.80 | 157.04 | 1.87% | 698 |
| Apr 13, 2026 | 160.05 | 161.05 | 156.55 | 157.85 | 154.16 | -4.10% | 1,643 |
| Apr 10, 2026 | 153.80 | 165.30 | 153.80 | 164.60 | 160.75 | 7.30% | 1,235 |
| Apr 9, 2026 | 156.15 | 156.15 | 152.85 | 153.40 | 149.81 | -0.29% | 554 |
| Apr 8, 2026 | 153.00 | 156.00 | 151.50 | 153.85 | 150.25 | 4.27% | 3,196 |
| Apr 7, 2026 | 142.75 | 149.50 | 142.00 | 147.55 | 144.10 | 4.09% | 2,601 |
| Apr 6, 2026 | 136.00 | 143.75 | 132.50 | 141.75 | 138.44 | 4.19% | 812 |
| Apr 2, 2026 | 137.70 | 139.55 | 134.15 | 136.05 | 132.87 | -3.10% | 3,676 |
| Apr 1, 2026 | 137.35 | 141.85 | 137.05 | 140.40 | 137.12 | 6.65% | 812 |
| Mar 30, 2026 | 134.30 | 137.70 | 130.50 | 131.65 | 128.57 | -3.91% | 4,992 |
| Mar 27, 2026 | 138.05 | 141.70 | 134.60 | 137.00 | 133.80 | -3.72% | 108,561 |
| Mar 25, 2026 | 143.00 | 146.80 | 142.00 | 142.30 | 138.97 | 0.49% | 9,730 |
| Mar 24, 2026 | 141.00 | 147.75 | 139.95 | 141.60 | 138.29 | 0.07% | 3,900 |
| Mar 23, 2026 | 145.00 | 145.00 | 140.10 | 141.50 | 138.19 | -3.02% | 4,233 |
| Mar 20, 2026 | 149.45 | 150.75 | 143.00 | 145.90 | 142.49 | -1.65% | 2,824 |
| Mar 19, 2026 | 151.45 | 151.45 | 146.00 | 148.35 | 144.88 | -1.03% | 554 |
| Mar 18, 2026 | 146.75 | 153.75 | 145.90 | 149.90 | 146.40 | 1.77% | 2,050 |
| Mar 17, 2026 | 143.00 | 148.95 | 143.00 | 147.30 | 143.86 | 3.15% | 1,336 |