S Chand And Company Limited (NSE:SCHAND)
India · Delayed Price · Currency is INR 152.10
-0.12 (-0.08%)
Feb 27, 2026, 3:29 PM IST
S Chand And Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 152.25 | 154.15 | 151.10 | 151.65 | 151.65 | -0.88% | 237 |
| Feb 26, 2026 | 156.20 | 156.50 | 152.05 | 153.00 | 153.00 | -2.14% | 848 |
| Feb 25, 2026 | 155.20 | 157.85 | 154.30 | 156.35 | 156.35 | 1.53% | 862 |
| Feb 24, 2026 | 157.00 | 157.05 | 152.40 | 154.00 | 154.00 | -2.59% | 562 |
| Feb 23, 2026 | 159.75 | 160.00 | 157.05 | 158.10 | 158.10 | -0.85% | 637 |
| Feb 20, 2026 | 158.00 | 159.85 | 157.50 | 159.45 | 159.45 | 0.35% | 1,169 |
| Feb 19, 2026 | 162.40 | 162.40 | 158.00 | 158.90 | 158.90 | -0.34% | 1,313 |
| Feb 18, 2026 | 160.55 | 162.60 | 158.85 | 159.45 | 159.45 | -1.54% | 1,027 |
| Feb 17, 2026 | 165.80 | 167.40 | 160.95 | 161.95 | 161.95 | -0.86% | 453 |
| Feb 16, 2026 | 157.60 | 164.25 | 157.60 | 163.35 | 163.35 | 2.57% | 811 |
| Feb 13, 2026 | 157.00 | 162.00 | 157.00 | 159.25 | 159.25 | -0.06% | 2,089 |
| Feb 12, 2026 | 164.80 | 164.85 | 158.85 | 159.35 | 159.35 | -1.36% | 1,897 |
| Feb 11, 2026 | 162.85 | 162.85 | 160.00 | 161.55 | 161.55 | -2.12% | 355 |
| Feb 10, 2026 | 167.20 | 168.70 | 163.80 | 165.05 | 165.05 | -0.87% | 994 |
| Feb 9, 2026 | 165.40 | 166.50 | 163.40 | 166.50 | 166.50 | 3.06% | 69 |
| Feb 6, 2026 | 162.00 | 162.95 | 160.15 | 161.55 | 161.55 | -1.34% | 969 |
| Feb 5, 2026 | 164.35 | 164.75 | 163.00 | 163.75 | 163.75 | -0.12% | 116 |
| Feb 4, 2026 | 163.10 | 165.95 | 162.75 | 163.95 | 163.95 | -0.15% | 386 |
| Feb 3, 2026 | 163.00 | 164.75 | 159.95 | 164.20 | 164.20 | 1.92% | 4,419 |
| Feb 2, 2026 | 156.90 | 162.00 | 154.55 | 161.10 | 161.10 | 2.84% | 2,308 |
| Feb 1, 2026 | 157.45 | 157.45 | 156.65 | 156.65 | 156.65 | -1.79% | 342 |
| Jan 30, 2026 | 158.10 | 161.15 | 157.10 | 159.50 | 159.50 | 0.31% | 600 |
| Jan 29, 2026 | 156.15 | 159.75 | 156.15 | 159.00 | 159.00 | 2.61% | 919 |
| Jan 28, 2026 | 153.25 | 154.95 | 153.25 | 154.95 | 154.95 | 1.57% | 8 |
| Jan 27, 2026 | 151.75 | 156.00 | 150.45 | 152.55 | 152.55 | -0.07% | 2,674 |
| Jan 23, 2026 | 157.50 | 157.50 | 150.60 | 152.65 | 152.65 | -4.02% | 239 |
| Jan 22, 2026 | 156.90 | 159.55 | 155.15 | 159.05 | 159.05 | 1.24% | 217 |
| Jan 21, 2026 | 154.25 | 158.10 | 153.25 | 157.10 | 157.10 | 3.42% | 151 |
| Jan 20, 2026 | 156.05 | 156.75 | 151.90 | 151.90 | 151.90 | -2.09% | 1,235 |
| Jan 19, 2026 | 155.85 | 158.70 | 154.55 | 155.15 | 155.15 | -0.45% | 3,231 |
| Jan 16, 2026 | 158.00 | 158.80 | 155.15 | 155.85 | 155.85 | -1.36% | 435 |
| Jan 14, 2026 | 160.90 | 161.80 | 157.00 | 158.00 | 158.00 | -2.47% | 2,539 |
| Jan 13, 2026 | 167.80 | 167.80 | 158.05 | 162.00 | 162.00 | 1.12% | 602 |
| Jan 12, 2026 | 163.15 | 163.15 | 159.35 | 160.20 | 160.20 | -0.65% | 666 |
| Jan 9, 2026 | 162.60 | 168.20 | 160.60 | 161.25 | 161.25 | -1.65% | 1,823 |
| Jan 8, 2026 | 160.00 | 167.25 | 160.00 | 163.95 | 163.95 | 0.06% | 564 |
| Jan 7, 2026 | 163.85 | 165.80 | 162.70 | 163.85 | 163.85 | -0.91% | 275 |
| Jan 6, 2026 | 165.85 | 165.85 | 163.35 | 165.35 | 165.35 | -0.33% | 225 |
| Jan 5, 2026 | 160.15 | 167.65 | 159.20 | 165.90 | 165.90 | 3.59% | 4,066 |
| Jan 2, 2026 | 152.00 | 161.40 | 152.00 | 160.15 | 160.15 | 3.06% | 1,260 |
| Jan 1, 2026 | 170.00 | 170.00 | 154.95 | 155.40 | 155.40 | -2.60% | 377 |
| Dec 31, 2025 | 155.05 | 159.95 | 154.45 | 159.55 | 159.55 | 3.74% | 1,553 |
| Dec 30, 2025 | 156.95 | 156.95 | 138.55 | 153.80 | 153.80 | -2.04% | 9,046 |
| Dec 29, 2025 | 158.35 | 159.70 | 157.00 | 157.00 | 157.00 | -1.29% | 3,317 |
| Dec 26, 2025 | 158.20 | 159.50 | 157.55 | 159.05 | 159.05 | 0.47% | 866 |
| Dec 24, 2025 | 163.35 | 166.10 | 157.30 | 158.30 | 158.30 | -3.48% | 972 |
| Dec 23, 2025 | 164.05 | 165.00 | 161.20 | 164.00 | 164.00 | - | 1,056 |
| Dec 22, 2025 | 157.55 | 165.00 | 157.55 | 164.00 | 164.00 | 4.09% | 1,524 |
| Dec 19, 2025 | 161.70 | 162.75 | 156.80 | 157.55 | 157.55 | -2.87% | 1,212 |
| Dec 18, 2025 | 162.00 | 162.20 | 160.80 | 162.20 | 162.20 | 0.12% | 811 |