Chandan Healthcare Limited (NSE:CHANDAN)
India · Delayed Price · Currency is INR 249.75
-4.65 (-1.83%)
At close: May 11, 2026
Chandan Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 260.00 | 277.40 | 260.00 | 269.95 | 269.95 | 6.18% | 55,200 |
| Apr 7, 2026 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - | 2,400 |
| Apr 6, 2026 | 250.60 | 255.00 | 250.60 | 254.25 | 254.25 | 1.46% | 13,600 |
| Apr 2, 2026 | 244.60 | 252.00 | 240.10 | 250.60 | 250.60 | 2.10% | 15,200 |
| Apr 1, 2026 | 224.20 | 248.10 | 224.20 | 245.45 | 245.45 | 11.87% | 13,600 |
| Mar 30, 2026 | 231.10 | 234.85 | 216.55 | 219.40 | 219.40 | -5.06% | 61,600 |
| Mar 27, 2026 | 240.05 | 240.05 | 230.00 | 231.10 | 231.10 | -4.92% | 53,600 |
| Mar 25, 2026 | 246.00 | 250.00 | 240.00 | 243.05 | 243.05 | 0.77% | 36,800 |
| Mar 24, 2026 | 253.95 | 253.95 | 239.70 | 241.20 | 241.20 | -1.95% | 24,800 |
| Mar 23, 2026 | 245.50 | 251.50 | 241.10 | 246.00 | 246.00 | -1.60% | 74,400 |
| Mar 20, 2026 | 245.35 | 254.00 | 243.90 | 250.00 | 250.00 | 1.65% | 28,800 |
| Mar 19, 2026 | 250.10 | 250.10 | 244.00 | 245.95 | 245.95 | -2.36% | 35,200 |
| Mar 18, 2026 | 246.70 | 252.00 | 242.50 | 251.90 | 251.90 | 3.56% | 25,600 |
| Mar 17, 2026 | 250.00 | 250.00 | 240.05 | 243.25 | 243.25 | -0.63% | 29,600 |
| Mar 16, 2026 | 250.00 | 250.00 | 243.00 | 244.80 | 244.80 | -2.99% | 24,800 |
| Mar 13, 2026 | 260.00 | 263.50 | 250.00 | 252.35 | 252.35 | -4.09% | 31,200 |
| Mar 12, 2026 | 258.00 | 266.00 | 253.00 | 263.10 | 263.10 | 1.06% | 11,200 |
| Mar 11, 2026 | 279.95 | 280.00 | 255.50 | 260.35 | 260.35 | 2.50% | 184,800 |
| Mar 10, 2026 | 258.00 | 258.20 | 251.00 | 254.00 | 254.00 | 1.34% | 23,200 |
| Mar 9, 2026 | 257.95 | 257.95 | 238.00 | 250.65 | 250.65 | -3.97% | 225,600 |
| Mar 6, 2026 | 263.00 | 266.70 | 260.00 | 261.00 | 261.00 | -0.76% | 17,600 |
| Mar 5, 2026 | 259.20 | 265.80 | 259.20 | 263.00 | 263.00 | 1.62% | 21,600 |
| Mar 4, 2026 | 253.40 | 259.20 | 246.65 | 258.80 | 258.80 | 0.70% | 26,400 |
| Mar 2, 2026 | 257.70 | 259.90 | 252.10 | 257.00 | 257.00 | -1.19% | 20,800 |
| Feb 27, 2026 | 265.00 | 265.05 | 255.70 | 260.10 | 260.10 | -2.58% | 31,200 |
| Feb 26, 2026 | 274.00 | 274.00 | 267.00 | 267.00 | 267.00 | -1.40% | 22,400 |
| Feb 25, 2026 | 268.00 | 274.80 | 268.00 | 270.80 | 270.80 | 0.69% | 8,000 |
| Feb 24, 2026 | 263.00 | 269.80 | 262.00 | 268.95 | 268.95 | 0.35% | 21,600 |