Chandan Healthcare Limited (NSE:CHANDAN)
India · Delayed Price · Currency is INR 219.60
+8.65 (4.10%)
At close: Jun 22, 2026
Chandan Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 210.00 | 220.90 | 210.00 | 219.60 | 219.60 | 4.10% | 48,800 |
| Jun 19, 2026 | 202.50 | 217.75 | 185.40 | 210.95 | 210.95 | 2.11% | 302,400 |
| Jun 18, 2026 | 216.00 | 216.00 | 202.10 | 206.60 | 206.60 | -2.82% | 70,400 |
| Jun 17, 2026 | 214.00 | 219.00 | 206.00 | 212.60 | 212.60 | -5.53% | 155,200 |
| Jun 16, 2026 | 228.05 | 228.05 | 221.10 | 225.05 | 225.05 | -0.55% | 38,400 |
| Jun 15, 2026 | 227.00 | 231.40 | 225.05 | 226.30 | 226.30 | -0.22% | 22,400 |
| Jun 12, 2026 | 230.00 | 233.00 | 224.00 | 226.80 | 226.80 | 1.18% | 20,800 |
| Jun 11, 2026 | 226.35 | 230.00 | 223.70 | 224.15 | 224.15 | -1.97% | 21,600 |
| Jun 10, 2026 | 238.50 | 238.50 | 225.25 | 228.65 | 228.65 | -3.62% | 29,600 |
| Jun 9, 2026 | 241.75 | 242.10 | 234.00 | 237.25 | 237.25 | 0.32% | 19,200 |
| Jun 8, 2026 | 231.00 | 242.00 | 231.00 | 236.50 | 236.50 | -0.08% | 18,400 |
| Jun 5, 2026 | 238.60 | 242.50 | 235.55 | 236.70 | 236.70 | -1.02% | 20,000 |
| Jun 4, 2026 | 250.00 | 250.00 | 235.00 | 239.15 | 239.15 | -3.22% | 36,800 |
| Jun 3, 2026 | 232.00 | 250.00 | 229.05 | 247.10 | 247.10 | 6.51% | 56,000 |
| Jun 2, 2026 | 234.70 | 236.00 | 230.00 | 232.00 | 232.00 | 1.44% | 20,800 |
| Jun 1, 2026 | 237.00 | 237.00 | 219.00 | 228.70 | 228.70 | -6.02% | 100,000 |
| May 29, 2026 | 225.30 | 245.00 | 225.30 | 243.35 | 243.35 | 4.04% | 33,600 |
| May 27, 2026 | 235.00 | 235.00 | 233.00 | 233.90 | 233.90 | -0.47% | 18,400 |
| May 26, 2026 | 233.15 | 235.05 | 232.00 | 235.00 | 235.00 | 0.45% | 12,800 |
| May 25, 2026 | 238.00 | 238.00 | 232.30 | 233.95 | 233.95 | - | 14,400 |
| May 22, 2026 | 238.00 | 238.00 | 232.00 | 233.95 | 233.95 | -0.53% | 8,800 |
| May 21, 2026 | 227.20 | 243.40 | 227.20 | 235.20 | 235.20 | -0.42% | 56,800 |
| May 20, 2026 | 238.00 | 245.00 | 236.00 | 236.20 | 236.20 | -1.58% | 9,600 |
| May 19, 2026 | 241.20 | 243.75 | 240.00 | 240.00 | 240.00 | - | 6,400 |
| May 18, 2026 | 245.90 | 245.90 | 235.00 | 240.00 | 240.00 | -2.77% | 16,800 |
| May 15, 2026 | 245.00 | 250.00 | 244.80 | 246.85 | 246.85 | 1.56% | 9,600 |
| May 14, 2026 | 243.30 | 246.85 | 241.25 | 243.05 | 243.05 | -0.27% | 13,600 |
| May 13, 2026 | 246.00 | 252.00 | 241.00 | 243.70 | 243.70 | -1.32% | 40,000 |
| May 12, 2026 | 250.00 | 252.50 | 245.00 | 246.95 | 246.95 | -1.12% | 15,200 |
| May 11, 2026 | 253.00 | 253.00 | 249.60 | 249.75 | 249.75 | -1.83% | 29,600 |
| May 8, 2026 | 253.70 | 256.00 | 251.00 | 254.40 | 254.40 | 1.54% | 24,000 |
| May 7, 2026 | 249.30 | 255.00 | 249.30 | 250.55 | 250.55 | 0.50% | 18,400 |
| May 6, 2026 | 253.35 | 259.90 | 248.00 | 249.30 | 249.30 | -1.64% | 51,200 |
| May 5, 2026 | 248.00 | 254.95 | 246.75 | 253.45 | 253.45 | 1.42% | 37,600 |
| May 4, 2026 | 253.00 | 257.50 | 247.00 | 249.90 | 249.90 | -0.70% | 46,400 |
| Apr 30, 2026 | 249.25 | 254.95 | 249.25 | 251.65 | 251.65 | -1.49% | 16,800 |
| Apr 29, 2026 | 253.40 | 257.85 | 253.40 | 255.45 | 255.45 | 0.41% | 7,200 |
| Apr 28, 2026 | 255.00 | 259.45 | 252.50 | 254.40 | 254.40 | 0.02% | 13,600 |
| Apr 27, 2026 | 256.75 | 256.75 | 250.00 | 254.35 | 254.35 | 2.48% | 14,400 |
| Apr 24, 2026 | 256.85 | 256.85 | 247.00 | 248.20 | 248.20 | -2.40% | 28,800 |
| Apr 23, 2026 | 260.15 | 263.30 | 250.00 | 254.30 | 254.30 | -4.40% | 46,400 |
| Apr 22, 2026 | 268.00 | 270.00 | 259.05 | 266.00 | 266.00 | 0.87% | 19,200 |
| Apr 21, 2026 | 254.60 | 274.65 | 250.35 | 263.70 | 263.70 | 3.57% | 41,600 |
| Apr 20, 2026 | 258.00 | 258.00 | 254.10 | 254.60 | 254.60 | -1.79% | 15,200 |
| Apr 17, 2026 | 269.60 | 271.35 | 256.50 | 259.25 | 259.25 | -3.41% | 48,800 |
| Apr 16, 2026 | 265.00 | 269.80 | 264.00 | 268.40 | 268.40 | 1.59% | 15,200 |
| Apr 15, 2026 | 263.00 | 265.00 | 256.05 | 264.20 | 264.20 | 4.02% | 31,200 |
| Apr 13, 2026 | 253.25 | 254.00 | 248.45 | 254.00 | 254.00 | -1.26% | 16,000 |
| Apr 10, 2026 | 260.70 | 268.50 | 256.00 | 257.25 | 257.25 | -1.79% | 18,400 |
| Apr 9, 2026 | 269.95 | 269.95 | 255.00 | 261.95 | 261.95 | -2.96% | 26,400 |