S Chand And Company Limited (NSE:SCHAND)
India · Delayed Price · Currency is INR 179.50
+0.10 (0.06%)
Nov 4, 2025, 3:29 PM IST
S Chand And Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 182.00 | 183.80 | 176.33 | 177.02 | 177.02 | -1.33% | 58,144 |
| Nov 3, 2025 | 177.00 | 182.01 | 176.35 | 179.40 | 179.40 | 0.91% | 37,183 |
| Oct 31, 2025 | 179.69 | 180.00 | 176.50 | 177.79 | 177.79 | -0.75% | 20,768 |
| Oct 30, 2025 | 179.66 | 180.60 | 178.00 | 179.14 | 179.14 | -0.29% | 22,874 |
| Oct 29, 2025 | 180.40 | 180.40 | 177.80 | 179.66 | 179.66 | -0.04% | 22,716 |
| Oct 28, 2025 | 180.00 | 184.00 | 176.01 | 179.74 | 179.74 | 0.09% | 25,158 |
| Oct 27, 2025 | 181.04 | 183.89 | 178.00 | 179.58 | 179.58 | -0.41% | 32,394 |
| Oct 24, 2025 | 178.20 | 182.60 | 178.20 | 180.32 | 180.32 | 0.26% | 26,804 |
| Oct 23, 2025 | 178.53 | 182.00 | 177.15 | 179.86 | 179.86 | 0.74% | 38,629 |
| Oct 21, 2025 | 176.59 | 179.99 | 176.03 | 178.53 | 178.53 | 2.57% | 17,029 |
| Oct 20, 2025 | 174.76 | 178.00 | 172.00 | 174.05 | 174.05 | -0.41% | 42,896 |
| Oct 17, 2025 | 178.00 | 178.74 | 173.11 | 174.76 | 174.76 | -1.77% | 63,507 |
| Oct 16, 2025 | 178.40 | 179.50 | 176.21 | 177.90 | 177.90 | 0.26% | 34,084 |
| Oct 15, 2025 | 175.13 | 178.59 | 175.00 | 177.43 | 177.43 | 0.45% | 23,159 |
| Oct 14, 2025 | 184.09 | 184.20 | 174.00 | 176.63 | 176.63 | -3.60% | 225,731 |
| Oct 13, 2025 | 183.00 | 184.90 | 177.48 | 183.22 | 183.22 | 1.81% | 56,616 |
| Oct 10, 2025 | 183.02 | 185.96 | 179.50 | 179.96 | 179.96 | -1.15% | 69,593 |
| Oct 9, 2025 | 187.42 | 188.89 | 181.10 | 182.05 | 182.05 | -2.19% | 56,855 |
| Oct 8, 2025 | 183.00 | 187.98 | 183.00 | 186.12 | 186.12 | 0.61% | 20,688 |
| Oct 7, 2025 | 191.88 | 195.80 | 184.00 | 184.99 | 184.99 | -3.59% | 80,277 |
| Oct 6, 2025 | 200.00 | 200.00 | 191.10 | 191.88 | 191.88 | -0.02% | 40,717 |
| Oct 3, 2025 | 190.00 | 196.90 | 188.00 | 191.92 | 191.92 | 1.30% | 40,798 |
| Oct 1, 2025 | 191.59 | 195.42 | 187.90 | 189.46 | 189.46 | 0.87% | 46,411 |
| Sep 30, 2025 | 185.00 | 200.00 | 185.00 | 187.83 | 187.83 | 3.66% | 357,088 |
| Sep 29, 2025 | 185.09 | 190.64 | 180.01 | 181.19 | 181.19 | -1.62% | 28,896 |
| Sep 26, 2025 | 184.25 | 193.00 | 181.00 | 184.17 | 184.17 | -0.11% | 37,637 |
| Sep 25, 2025 | 188.40 | 190.09 | 183.50 | 184.38 | 184.38 | -1.64% | 38,071 |
| Sep 24, 2025 | 188.00 | 190.68 | 186.72 | 187.46 | 187.46 | -0.51% | 19,828 |
| Sep 23, 2025 | 192.27 | 193.65 | 187.20 | 188.42 | 188.42 | -1.81% | 61,615 |
| Sep 22, 2025 | 194.49 | 194.49 | 189.50 | 191.89 | 191.89 | 0.38% | 23,117 |
| Sep 19, 2025 | 191.90 | 193.80 | 189.00 | 191.17 | 191.17 | -0.01% | 24,818 |
| Sep 18, 2025 | 191.30 | 193.10 | 189.90 | 191.18 | 191.18 | 0.47% | 27,475 |
| Sep 17, 2025 | 190.90 | 195.58 | 189.10 | 190.29 | 190.29 | 0.05% | 81,971 |
| Sep 16, 2025 | 191.60 | 194.07 | 187.50 | 190.19 | 190.19 | -0.20% | 67,253 |
| Sep 15, 2025 | 193.70 | 195.90 | 190.00 | 190.58 | 190.58 | -1.10% | 61,535 |
| Sep 12, 2025 | 197.75 | 197.75 | 192.00 | 192.70 | 192.70 | -1.10% | 25,617 |
| Sep 11, 2025 | 198.10 | 199.00 | 194.10 | 194.84 | 194.84 | -1.69% | 20,740 |
| Sep 10, 2025 | 199.60 | 200.00 | 196.01 | 198.18 | 198.18 | -0.22% | 31,683 |
| Sep 9, 2025 | 196.39 | 200.00 | 193.21 | 198.61 | 198.61 | 1.67% | 31,992 |
| Sep 8, 2025 | 195.49 | 199.39 | 194.01 | 195.34 | 195.34 | 0.45% | 24,967 |
| Sep 5, 2025 | 199.99 | 199.99 | 194.00 | 194.47 | 194.47 | -2.10% | 16,233 |
| Sep 4, 2025 | 197.00 | 200.00 | 194.21 | 198.65 | 198.65 | 2.52% | 58,785 |
| Sep 3, 2025 | 194.38 | 194.99 | 192.01 | 193.77 | 193.77 | -0.31% | 25,630 |
| Sep 2, 2025 | 193.16 | 196.69 | 192.00 | 194.38 | 194.38 | 0.93% | 34,941 |
| Sep 1, 2025 | 193.22 | 194.40 | 191.55 | 192.59 | 192.59 | 0.07% | 18,595 |
| Aug 29, 2025 | 193.29 | 196.00 | 190.00 | 192.45 | 192.45 | -0.93% | 44,077 |
| Aug 28, 2025 | 193.10 | 196.34 | 192.24 | 194.26 | 194.26 | 0.18% | 23,890 |
| Aug 26, 2025 | 196.20 | 197.01 | 193.21 | 193.92 | 193.92 | -0.64% | 24,989 |
| Aug 25, 2025 | 197.85 | 198.90 | 194.00 | 195.17 | 195.17 | -1.35% | 42,878 |
| Aug 22, 2025 | 199.00 | 199.58 | 195.75 | 197.85 | 197.85 | -0.73% | 33,963 |