Chandan Healthcare Limited (NSE:CHANDAN)
India · Delayed Price · Currency is INR 249.65
-4.45 (-1.75%)
At close: Jul 10, 2026
Chandan Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |