Chandan Healthcare Limited (NSE:CHANDAN)
India · Delayed Price · Currency is INR 230.85
-4.75 (-2.02%)
At close: Aug 21, 2026
Chandan Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 240.00 | 241.50 | 232.30 | 233.70 | 233.70 | -3.81% | 24,800 |
| Jul 21, 2026 | 247.00 | 247.00 | 240.00 | 242.95 | 242.95 | 0.12% | 8,800 |
| Jul 20, 2026 | 231.00 | 246.00 | 231.00 | 242.65 | 242.65 | 4.86% | 33,600 |
| Jul 17, 2026 | 241.50 | 244.50 | 231.00 | 231.40 | 231.40 | -4.18% | 68,800 |
| Jul 16, 2026 | 245.00 | 248.00 | 237.20 | 241.50 | 241.50 | -1.71% | 21,600 |
| Jul 15, 2026 | 247.00 | 248.60 | 240.00 | 245.70 | 245.70 | 0.94% | 26,400 |
| Jul 14, 2026 | 249.00 | 249.00 | 241.00 | 243.40 | 243.40 | -2.78% | 11,200 |
| Jul 13, 2026 | 246.90 | 256.30 | 246.90 | 250.35 | 250.35 | 0.28% | 25,600 |
| Jul 10, 2026 | 255.00 | 263.35 | 247.05 | 249.65 | 249.65 | -1.75% | 36,800 |
| Jul 9, 2026 | 247.50 | 255.85 | 246.25 | 254.10 | 254.10 | 4.96% | 43,200 |
| Jul 8, 2026 | 233.00 | 253.50 | 228.10 | 242.10 | 242.10 | 3.42% | 69,600 |
| Jul 7, 2026 | 245.05 | 248.95 | 230.65 | 234.10 | 234.10 | -5.79% | 64,000 |
| Jul 6, 2026 | 253.00 | 253.00 | 242.00 | 248.50 | 248.50 | -1.78% | 27,200 |
| Jul 3, 2026 | 246.00 | 257.60 | 242.65 | 253.00 | 253.00 | 1.20% | 72,800 |
| Jul 2, 2026 | 279.00 | 279.00 | 241.65 | 250.00 | 250.00 | -8.05% | 146,400 |
| Jul 1, 2026 | 284.90 | 299.80 | 269.30 | 271.90 | 271.90 | -2.42% | 124,800 |
| Jun 30, 2026 | 268.95 | 281.90 | 264.45 | 278.65 | 278.65 | 6.68% | 134,400 |
| Jun 29, 2026 | 248.00 | 263.90 | 248.00 | 261.20 | 261.20 | 6.76% | 132,000 |
| Jun 25, 2026 | 245.80 | 254.80 | 242.00 | 244.65 | 244.65 | 4.00% | 154,400 |
| Jun 24, 2026 | 217.00 | 246.00 | 215.50 | 235.25 | 235.25 | 6.52% | 107,200 |
| Jun 23, 2026 | 219.00 | 227.90 | 218.00 | 220.85 | 220.85 | 0.57% | 53,600 |
| 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 |