S Chand And Company Limited (NSE:SCHAND)
India flag India · Delayed Price · Currency is INR
193.50
-1.67 (-0.86%)
Aug 26, 2025, 3:29 PM IST

S Chand And Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025196.20197.01193.21193.92193.92-0.64%24,989
Aug 25, 2025197.85198.90194.00195.17195.17-1.35%42,878
Aug 22, 2025199.00199.58195.75197.85197.85-0.73%33,963
Aug 21, 2025198.90200.79197.61199.31199.310.72%43,858
Aug 20, 2025197.84200.87196.81197.89197.890.31%30,595
Aug 19, 2025195.70199.00193.03197.27197.270.78%30,981
Aug 18, 2025195.30199.90193.05195.75195.750.78%37,043
Aug 14, 2025196.30197.99192.66194.24194.24-0.53%37,967
Aug 13, 2025196.80196.80188.00195.28195.282.19%40,335
Aug 12, 2025189.10192.59182.21191.09191.091.60%163,289
Aug 11, 2025199.78199.78185.70188.08188.08-5.86%145,717
Aug 8, 2025208.20208.20198.30199.78199.78-3.53%66,483
Aug 7, 2025213.00213.00203.50207.08207.08-2.27%81,281
Aug 6, 2025217.35217.35209.64211.88211.88-2.37%37,028
Aug 5, 2025213.00219.95213.00217.02217.021.31%22,065
Aug 4, 2025217.25218.95209.00214.21214.21-2.36%57,083
Aug 1, 2025226.99226.99215.38219.39219.39-2.65%27,806
Jul 31, 2025218.00228.00213.52225.37225.373.38%55,588
Jul 30, 2025221.20221.20216.50218.01218.01-0.91%11,726
Jul 29, 2025217.83221.00215.05220.01220.011.00%24,424
Jul 28, 2025223.05223.90216.20217.83217.83-2.12%47,154
Jul 25, 2025221.00225.39218.45222.55222.550.36%41,065
Jul 24, 2025227.90227.90221.00221.75221.75-2.18%37,000
Jul 23, 2025226.72228.50223.26226.70226.70-0.01%36,246
Jul 22, 2025225.60228.65223.02226.72226.721.01%42,022
Jul 21, 2025224.60225.90222.50224.45224.45-0.13%39,420
Jul 18, 2025227.10227.10221.40224.75224.75-0.52%54,615
Jul 17, 2025226.90228.60225.00225.92225.92-0.56%41,622
Jul 16, 2025229.40229.40225.10227.19227.19-0.76%36,787
Jul 15, 2025224.45229.60224.45228.94228.941.48%19,112
Jul 14, 2025229.00231.00223.47225.59225.59-1.23%35,537
Jul 11, 2025224.41229.49224.03228.41228.411.78%55,584
Jul 10, 2025226.62232.67222.00224.41224.41-1.40%90,157
Jul 9, 2025226.82229.85225.71227.59227.590.84%37,739
Jul 8, 2025228.00231.14223.65225.70225.70-1.13%31,641
Jul 7, 2025231.75234.00225.61228.29228.29-1.50%46,999
Jul 4, 2025235.88235.88230.19231.76231.76-1.42%40,022
Jul 3, 2025237.00237.00232.87235.10235.10-0.42%51,224
Jul 2, 2025232.50238.38230.00236.08236.082.09%69,675
Jul 1, 2025232.70235.90229.40231.24231.24-1.00%57,855
Jun 30, 2025239.50239.60231.30233.57233.57-1.98%79,397
Jun 27, 2025238.75241.36236.00238.30238.30-0.25%55,572
Jun 26, 2025236.75241.48233.81238.89238.891.23%68,453
Jun 25, 2025237.65239.47234.60235.99235.99-0.21%55,551
Jun 24, 2025242.00242.00234.80236.49236.491.12%68,663
Jun 23, 2025241.10241.10231.25233.87233.87-2.58%84,831
Jun 20, 2025237.25246.39237.25240.06240.060.10%172,503
Jun 19, 2025252.11257.90235.25239.83239.83-4.00%480,371
Jun 18, 2025242.40255.99236.72249.82249.824.85%840,275
Jun 17, 2025219.22240.00218.09238.27238.278.70%877,398