Chandan Healthcare Limited (NSE:CHANDAN)
India · Delayed Price · Currency is INR 227.10
-5.40 (-2.32%)
At close: Oct 1, 2026
Chandan Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 232.50 | 233.00 | 223.00 | 227.10 | 227.10 | -2.32% | 36,000 |
| Sep 30, 2026 | 234.50 | 241.00 | 232.00 | 232.50 | 232.50 | -2.17% | 24,800 |
| Sep 29, 2026 | 240.00 | 241.90 | 235.95 | 237.65 | 237.65 | 0.49% | 35,200 |
| Sep 28, 2026 | 241.20 | 241.20 | 228.50 | 236.50 | 236.50 | -1.95% | 48,800 |
| Sep 25, 2026 | 231.35 | 243.80 | 231.35 | 241.20 | 241.20 | 4.28% | 48,000 |
| Sep 24, 2026 | 222.55 | 248.00 | 222.55 | 231.30 | 231.30 | 3.93% | 144,000 |
| Sep 23, 2026 | 222.05 | 226.00 | 221.00 | 222.55 | 222.55 | -1.64% | 35,200 |
| Sep 22, 2026 | 222.15 | 227.50 | 216.00 | 226.25 | 226.25 | 5.11% | 58,400 |
| Sep 21, 2026 | 205.00 | 217.75 | 205.00 | 215.25 | 215.25 | 6.32% | 44,000 |
| Sep 18, 2026 | 200.00 | 203.00 | 196.50 | 202.45 | 202.45 | 2.32% | 32,800 |
| Sep 17, 2026 | 210.00 | 211.70 | 196.00 | 197.85 | 197.85 | -3.16% | 36,800 |
| Sep 16, 2026 | 191.10 | 205.00 | 191.05 | 204.30 | 204.30 | 6.94% | 53,600 |
| Sep 15, 2026 | 201.00 | 204.10 | 191.00 | 191.05 | 191.05 | -4.38% | 46,400 |
| Sep 11, 2026 | 202.00 | 205.95 | 198.60 | 199.80 | 199.80 | -1.67% | 40,000 |
| Sep 10, 2026 | 209.00 | 210.00 | 200.00 | 203.20 | 203.20 | -2.87% | 36,800 |
| Sep 9, 2026 | 218.00 | 218.00 | 208.60 | 209.20 | 209.20 | -4.21% | 28,000 |
| Sep 8, 2026 | 215.00 | 218.40 | 211.00 | 218.40 | 218.40 | 2.08% | 24,800 |
| Sep 7, 2026 | 214.00 | 214.10 | 206.00 | 213.95 | 213.95 | 1.16% | 10,400 |
| Sep 4, 2026 | 208.10 | 214.95 | 204.00 | 211.50 | 211.50 | 1.22% | 27,200 |
| Sep 3, 2026 | 211.05 | 213.90 | 208.10 | 208.95 | 208.95 | -1.16% | 22,400 |
| Sep 2, 2026 | 217.30 | 217.30 | 209.05 | 211.40 | 211.40 | -3.97% | 51,200 |
| Sep 1, 2026 | 224.00 | 224.00 | 218.35 | 220.15 | 220.15 | -1.19% | 20,800 |
| Aug 31, 2026 | 223.00 | 224.00 | 216.00 | 222.80 | 222.80 | 2.25% | 13,600 |
| Aug 28, 2026 | 222.30 | 222.30 | 214.00 | 217.90 | 217.90 | -1.96% | 45,600 |
| Aug 27, 2026 | 227.00 | 228.00 | 222.00 | 222.25 | 222.25 | -1.77% | 9,600 |
| Aug 26, 2026 | 220.00 | 231.45 | 220.00 | 226.25 | 226.25 | 2.77% | 25,600 |
| Aug 25, 2026 | 227.50 | 231.75 | 219.55 | 220.15 | 220.15 | -2.74% | 64,000 |
| Aug 24, 2026 | 230.85 | 230.85 | 220.20 | 226.35 | 226.35 | -1.95% | 68,000 |
| Aug 21, 2026 | 235.10 | 235.10 | 230.15 | 230.85 | 230.85 | -2.02% | 43,200 |
| Aug 20, 2026 | 242.30 | 242.30 | 234.00 | 235.60 | 235.60 | -1.83% | 41,600 |
| Aug 19, 2026 | 249.50 | 249.50 | 240.00 | 240.00 | 240.00 | -2.52% | 28,800 |
| Aug 18, 2026 | 241.55 | 250.00 | 232.70 | 246.20 | 246.20 | 0.16% | 71,200 |
| Aug 17, 2026 | 254.70 | 254.70 | 244.00 | 245.80 | 245.80 | -0.89% | 67,200 |
| Aug 14, 2026 | 234.05 | 251.35 | 234.05 | 248.00 | 248.00 | 2.73% | 55,200 |
| Aug 13, 2026 | 233.10 | 242.00 | 233.10 | 241.40 | 241.40 | 2.68% | 20,000 |
| Aug 12, 2026 | 240.00 | 242.40 | 230.60 | 235.10 | 235.10 | -2.04% | 28,800 |
| Aug 11, 2026 | 238.05 | 241.70 | 236.25 | 240.00 | 240.00 | 0.82% | 15,200 |
| Aug 10, 2026 | 232.50 | 245.80 | 230.50 | 238.05 | 238.05 | 3.01% | 35,200 |
| Aug 7, 2026 | 238.15 | 240.00 | 225.00 | 231.10 | 231.10 | -4.01% | 179,200 |
| Aug 6, 2026 | 244.00 | 244.00 | 235.00 | 240.75 | 240.75 | -3.02% | 36,800 |
| Aug 5, 2026 | 252.00 | 256.50 | 248.00 | 248.25 | 248.25 | -2.82% | 11,200 |
| Aug 4, 2026 | 253.75 | 258.95 | 252.05 | 255.45 | 255.45 | 1.98% | 41,600 |
| Aug 3, 2026 | 250.00 | 251.95 | 244.25 | 250.50 | 250.50 | 4.77% | 44,000 |
| Jul 31, 2026 | 238.70 | 242.00 | 238.70 | 239.10 | 239.10 | 0.42% | 12,000 |
| Jul 30, 2026 | 240.00 | 243.00 | 236.30 | 238.10 | 238.10 | -2.02% | 22,400 |
| Jul 29, 2026 | 234.45 | 244.05 | 234.45 | 243.00 | 243.00 | 5.47% | 38,400 |
| Jul 28, 2026 | 226.50 | 232.80 | 220.00 | 230.40 | 230.40 | 1.74% | 55,200 |
| Jul 27, 2026 | 231.00 | 235.50 | 225.00 | 226.45 | 226.45 | -1.54% | 22,400 |
| Jul 24, 2026 | 229.10 | 231.50 | 224.50 | 230.00 | 230.00 | 0.88% | 20,000 |
| Jul 23, 2026 | 228.30 | 240.00 | 227.00 | 228.00 | 228.00 | -2.44% | 39,200 |