S Chand And Company Limited (BOM:540497)
India · Delayed Price · Currency is INR 136.60
+2.10 (1.56%)
At close: Aug 21, 2026
BOM:540497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 147.20 | 147.40 | 147.00 | 147.00 | 147.00 | -0.14% | 94 |
| Jul 24, 2026 | 148.10 | 148.10 | 145.95 | 147.20 | 147.20 | 1.10% | 151 |
| Jul 23, 2026 | 149.00 | 149.00 | 144.40 | 145.60 | 145.60 | -2.38% | 30 |
| Jul 22, 2026 | 148.55 | 149.70 | 147.60 | 149.15 | 149.15 | -0.73% | 666 |
| Jul 21, 2026 | 147.60 | 151.00 | 147.60 | 150.25 | 150.25 | 0.50% | 589 |
| Jul 20, 2026 | 149.20 | 149.50 | 149.00 | 149.50 | 149.50 | 0.20% | 41 |
| Jul 17, 2026 | 150.00 | 150.75 | 149.00 | 149.20 | 149.20 | - | 160 |
| Jul 16, 2026 | 150.00 | 150.00 | 148.40 | 149.20 | 149.20 | 0.13% | 1,072 |
| Jul 15, 2026 | 148.85 | 149.15 | 147.00 | 149.00 | 149.00 | -1.36% | 707 |
| Jul 14, 2026 | 151.70 | 152.45 | 148.40 | 151.05 | 151.05 | -0.26% | 1,240 |
| Jul 13, 2026 | 148.90 | 152.90 | 148.90 | 151.45 | 151.45 | 1.71% | 4,816 |
| Jul 10, 2026 | 148.20 | 149.00 | 148.20 | 148.90 | 148.90 | 0.47% | 1,122 |
| Jul 9, 2026 | 147.90 | 149.80 | 147.05 | 148.20 | 148.20 | 0.65% | 2,136 |
| Jul 8, 2026 | 149.00 | 149.85 | 145.80 | 147.25 | 147.25 | -1.83% | 3,184 |
| Jul 7, 2026 | 152.00 | 152.30 | 149.15 | 150.00 | 150.00 | -0.66% | 1,344 |
| Jul 6, 2026 | 152.40 | 152.40 | 148.20 | 151.00 | 151.00 | 0.13% | 535 |
| Jul 3, 2026 | 153.50 | 153.50 | 150.10 | 150.80 | 150.80 | -0.72% | 621 |
| Jul 2, 2026 | 148.50 | 153.00 | 146.85 | 151.90 | 151.90 | 1.47% | 3,386 |
| Jul 1, 2026 | 150.00 | 150.00 | 149.50 | 149.70 | 149.70 | 1.32% | 60 |
| Jun 30, 2026 | 146.45 | 147.75 | 146.00 | 147.75 | 147.75 | 1.69% | 186 |
| Jun 29, 2026 | 147.15 | 148.95 | 142.80 | 145.30 | 145.30 | -1.52% | 1,513 |
| Jun 25, 2026 | 150.90 | 151.70 | 147.15 | 147.55 | 147.55 | -2.51% | 1,464 |
| Jun 24, 2026 | 150.15 | 152.00 | 147.20 | 151.35 | 151.35 | 0.13% | 1,391 |
| Jun 23, 2026 | 152.80 | 152.80 | 148.05 | 151.15 | 151.15 | 0.63% | 1,899 |
| Jun 22, 2026 | 151.65 | 153.20 | 150.00 | 150.20 | 150.20 | -0.96% | 1,496 |
| Jun 19, 2026 | 149.05 | 152.10 | 148.55 | 151.65 | 151.65 | 1.78% | 478 |
| Jun 18, 2026 | 150.60 | 151.10 | 149.00 | 149.00 | 149.00 | 0.17% | 463 |
| Jun 17, 2026 | 149.30 | 151.90 | 148.25 | 148.75 | 148.75 | -0.83% | 721 |
| Jun 16, 2026 | 152.20 | 152.20 | 149.00 | 150.00 | 150.00 | -0.33% | 711 |
| Jun 15, 2026 | 147.20 | 151.10 | 147.20 | 150.50 | 150.50 | 3.33% | 2,363 |
| Jun 12, 2026 | 143.15 | 146.60 | 142.00 | 145.65 | 145.65 | 1.92% | 5,002 |