Chandan Healthcare Limited (NSE:CHANDAN)
India · Delayed Price · Currency is INR 307.65
+14.65 (5.00%)
At close: Oct 20, 2025
Chandan Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 301.00 | 307.65 | 300.00 | 307.65 | 307.65 | 5.00% | 108,800 |
| Oct 17, 2025 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -0.09% | 12,000 |
| Oct 16, 2025 | 292.60 | 296.45 | 281.20 | 293.25 | 293.25 | -0.93% | 61,600 |
| Oct 15, 2025 | 308.00 | 308.00 | 295.55 | 296.00 | 296.00 | -4.85% | 127,200 |
| Oct 14, 2025 | 317.50 | 317.50 | 291.00 | 311.10 | 311.10 | 2.88% | 540,000 |
| Oct 13, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 5.00% | 45,600 |
| Oct 10, 2025 | 288.00 | 288.00 | 280.00 | 288.00 | 288.00 | 4.99% | 160,000 |
| Oct 9, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 5.00% | 32,000 |
| Oct 8, 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | 4.98% | 15,200 |
| Oct 7, 2025 | 240.00 | 248.85 | 237.00 | 248.85 | 248.85 | 5.00% | 236,000 |
| Oct 6, 2025 | 235.00 | 240.00 | 230.00 | 237.00 | 237.00 | 1.89% | 22,400 |
| Oct 3, 2025 | 230.00 | 235.00 | 229.50 | 232.60 | 232.60 | 1.13% | 68,800 |
| Oct 1, 2025 | 230.00 | 236.80 | 230.00 | 230.00 | 230.00 | -0.43% | 8,800 |
| Sep 30, 2025 | 225.15 | 232.00 | 224.50 | 231.00 | 231.00 | -0.58% | 27,200 |
| Sep 29, 2025 | 229.00 | 245.00 | 229.00 | 232.35 | 232.35 | -2.52% | 23,200 |
| Sep 26, 2025 | 245.00 | 245.00 | 237.10 | 238.35 | 238.35 | -2.95% | 19,200 |
| Sep 25, 2025 | 248.60 | 248.60 | 242.90 | 245.60 | 245.60 | -1.29% | 24,000 |
| Sep 24, 2025 | 260.25 | 260.25 | 245.00 | 248.80 | 248.80 | 0.36% | 191,200 |
| Sep 23, 2025 | 240.00 | 247.90 | 240.00 | 247.90 | 247.90 | 5.00% | 208,800 |
| Sep 22, 2025 | 217.00 | 236.10 | 217.00 | 236.10 | 236.10 | 4.98% | 792,000 |
| Sep 19, 2025 | 227.00 | 230.80 | 220.00 | 224.90 | 224.90 | -0.93% | 75,200 |
| Sep 18, 2025 | 222.10 | 231.00 | 220.00 | 227.00 | 227.00 | 0.89% | 15,200 |
| Sep 17, 2025 | 222.70 | 227.00 | 222.00 | 225.00 | 225.00 | 1.03% | 204,000 |
| Sep 16, 2025 | 223.00 | 224.00 | 222.00 | 222.70 | 222.70 | 0.27% | 11,200 |
| Sep 15, 2025 | 225.70 | 225.70 | 222.10 | 222.10 | 222.10 | -1.60% | 7,200 |
| Sep 12, 2025 | 223.00 | 231.70 | 223.00 | 225.70 | 225.70 | 1.17% | 15,200 |
| Sep 11, 2025 | 227.00 | 227.00 | 223.10 | 223.10 | 223.10 | -1.93% | 4,000 |
| Sep 10, 2025 | 229.00 | 229.00 | 225.00 | 227.50 | 227.50 | -0.31% | 19,200 |
| Sep 9, 2025 | 235.00 | 237.00 | 228.05 | 228.20 | 228.20 | -2.06% | 4,000 |
| Sep 8, 2025 | 228.85 | 233.00 | 228.00 | 233.00 | 233.00 | 1.81% | 15,200 |
| Sep 5, 2025 | 228.85 | 228.85 | 223.00 | 228.85 | 228.85 | - | 5,600 |
| Sep 4, 2025 | 230.00 | 230.50 | 224.10 | 228.85 | 228.85 | 0.81% | 8,000 |
| Sep 3, 2025 | 221.70 | 227.00 | 221.60 | 227.00 | 227.00 | 0.44% | 7,200 |
| Sep 2, 2025 | 220.00 | 228.95 | 220.00 | 226.00 | 226.00 | 3.41% | 16,000 |
| Sep 1, 2025 | 219.05 | 223.80 | 210.00 | 218.55 | 218.55 | -0.23% | 24,800 |
| Aug 29, 2025 | 220.00 | 223.50 | 215.00 | 219.05 | 219.05 | -0.07% | 32,000 |
| Aug 28, 2025 | 220.10 | 227.95 | 218.00 | 219.20 | 219.20 | -2.60% | 24,800 |
| Aug 26, 2025 | 234.00 | 234.00 | 225.00 | 225.05 | 225.05 | -2.26% | 20,000 |
| Aug 25, 2025 | 227.00 | 234.00 | 227.00 | 230.25 | 230.25 | -2.85% | 15,200 |
| Aug 22, 2025 | 229.00 | 237.00 | 229.00 | 237.00 | 237.00 | -0.42% | 6,400 |
| Aug 21, 2025 | 239.65 | 239.65 | 233.10 | 238.00 | 238.00 | 1.23% | 8,000 |
| Aug 20, 2025 | 239.45 | 239.50 | 230.45 | 235.10 | 235.10 | -0.38% | 13,600 |
| Aug 19, 2025 | 240.00 | 240.00 | 230.15 | 236.00 | 236.00 | -1.15% | 7,200 |
| Aug 18, 2025 | 243.00 | 244.40 | 232.10 | 238.75 | 238.75 | 0.32% | 26,400 |
| Aug 14, 2025 | 242.00 | 242.00 | 234.50 | 238.00 | 238.00 | 2.52% | 6,400 |
| Aug 13, 2025 | 234.00 | 239.50 | 228.55 | 232.15 | 232.15 | -0.79% | 11,200 |
| Aug 12, 2025 | 233.00 | 234.40 | 226.00 | 234.00 | 234.00 | 0.99% | 19,200 |
| Aug 11, 2025 | 240.00 | 241.90 | 228.00 | 231.70 | 231.70 | -3.46% | 18,400 |
| Aug 8, 2025 | 239.10 | 242.10 | 237.50 | 240.00 | 240.00 | -4.00% | 20,800 |
| Aug 7, 2025 | 247.00 | 252.00 | 247.00 | 250.00 | 250.00 | 1.42% | 32,800 |