Skip to main content
logo
S Chand And Company Limited (NSE:SCHAND)
India flag India · Delayed Price · Currency is INR
162.00
+5.12 (3.26%)
Feb 2, 2026, 3:30 PM IST

S Chand And Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 1, 2026157.70159.00156.20156.88156.88-1.99%9,498
Jan 30, 2026163.80163.80156.87160.07160.070.63%24,723
Jan 29, 2026155.00160.00155.00159.07159.072.99%33,322
Jan 28, 2026153.73155.28152.27154.45154.451.13%30,537
Jan 27, 2026154.49154.80150.70152.73152.73-0.01%39,905
Jan 23, 2026157.00157.68151.36152.74152.74-3.18%40,273
Jan 22, 2026155.30158.98155.17157.75157.750.78%20,026
Jan 21, 2026152.30159.00152.01156.53156.532.23%32,068
Jan 20, 2026156.80156.80152.18153.11153.11-2.35%29,881
Jan 19, 2026155.55159.84155.01156.80156.800.80%32,775
Jan 16, 2026157.90158.60155.00155.55155.55-1.34%43,466
Jan 14, 2026159.69162.96156.25157.66157.66-2.62%44,900
Jan 13, 2026162.35163.70158.02161.90161.900.71%17,417
Jan 12, 2026162.32162.32158.06160.76160.76-0.86%10,119
Jan 9, 2026164.51166.26160.02162.16162.16-1.60%27,703
Jan 8, 2026164.07166.99161.19164.79164.790.44%45,114
Jan 7, 2026165.46165.46163.03164.07164.07-0.85%45,974
Jan 6, 2026165.00166.80163.10165.47165.470.04%25,451
Jan 5, 2026162.80167.60158.83165.40165.404.00%123,432
Jan 2, 2026155.87162.90155.30159.04159.042.03%71,663
Jan 1, 2026159.72159.72154.00155.87155.87-2.41%132,728
Dec 31, 2025153.69161.00153.00159.72159.723.73%37,938
Dec 30, 2025157.00157.74138.48153.97153.97-2.20%92,732
Dec 29, 2025158.50159.42156.80157.44157.44-1.25%52,583
Dec 26, 2025158.08160.38158.08159.43159.430.85%20,023
Dec 24, 2025164.13167.24157.20158.08158.08-3.69%84,783
Dec 23, 2025160.20165.48160.20164.13164.130.20%10,491
Dec 22, 2025158.75165.00157.51163.80163.804.22%33,602
Dec 19, 2025163.70163.70156.60157.17157.17-3.08%52,528
Dec 18, 2025163.70163.70160.50162.16162.16-0.18%17,619
Dec 17, 2025164.51166.31161.41162.45162.45-2.23%27,824
Dec 16, 2025166.24168.19163.39166.16166.16-0.39%32,915
Dec 15, 2025159.54171.00157.21166.81166.814.04%84,968
Dec 12, 2025157.40161.01157.40160.34160.341.94%46,231
Dec 11, 2025163.87163.87155.15157.29157.29-4.18%90,302
Dec 10, 2025160.60166.69159.52164.15164.153.25%52,596
Dec 9, 2025157.50160.00155.00158.99158.990.88%54,258
Dec 8, 2025163.50163.50156.01157.60157.60-2.48%66,955
Dec 5, 2025160.00164.01160.00161.60161.600.44%66,225
Dec 4, 2025162.35165.87159.90160.89160.89-2.03%44,827
Dec 3, 2025164.30168.15162.20164.22164.220.02%44,248
Dec 2, 2025167.40168.09162.96164.18164.18-1.92%76,610
Dec 1, 2025169.64170.89166.50167.39167.39-1.33%28,680
Nov 28, 2025169.04172.03168.09169.64169.640.35%37,169
Nov 27, 2025172.99174.46168.00169.04169.04-0.86%26,302
Nov 26, 2025164.39172.00163.00170.50170.503.82%25,227
Nov 25, 2025166.00169.40162.25164.23164.23-1.77%172,914
Nov 24, 2025168.65172.15165.60167.19167.19-1.87%67,125
Nov 21, 2025167.69171.65165.94170.37170.371.96%33,974
Nov 20, 2025170.92173.20166.00167.10167.10-1.75%149,330