S Chand And Company Limited (BOM:540497)
India · Delayed Price · Currency is INR 149.50
+0.30 (0.20%)
At close: Jul 20, 2026
BOM:540497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 145.25 | 145.55 | 142.25 | 142.90 | 142.90 | -2.16% | 742 |
| Jun 10, 2026 | 147.00 | 149.00 | 145.25 | 146.05 | 146.05 | -0.10% | 823 |
| Jun 9, 2026 | 146.50 | 148.60 | 145.45 | 146.20 | 146.20 | 0.10% | 5,944 |
| Jun 8, 2026 | 149.50 | 149.50 | 145.40 | 146.05 | 146.05 | -1.95% | 704 |
| Jun 5, 2026 | 150.00 | 153.00 | 147.10 | 148.95 | 148.95 | -0.30% | 3,083 |
| Jun 4, 2026 | 153.35 | 153.80 | 148.10 | 149.40 | 149.40 | -2.58% | 1,222 |
| 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 |