S Chand And Company Limited (NSE:SCHAND)
India · Delayed Price · Currency is INR 148.17
+1.82 (1.24%)
Mar 20, 2026, 2:19 PM IST
S Chand And Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 148.00 | 151.98 | 145.00 | 146.35 | 146.35 | -3.77% | 36,298 |
| Mar 18, 2026 | 145.80 | 155.80 | 145.00 | 152.08 | 152.08 | 4.27% | 30,578 |
| Mar 17, 2026 | 143.20 | 149.90 | 142.34 | 145.85 | 145.85 | 1.96% | 45,425 |
| Mar 16, 2026 | 148.99 | 148.99 | 139.75 | 143.05 | 143.05 | -2.35% | 62,970 |
| Mar 13, 2026 | 153.03 | 153.03 | 145.65 | 146.49 | 146.49 | -4.27% | 52,206 |
| Mar 12, 2026 | 149.00 | 159.80 | 145.52 | 153.03 | 153.03 | 2.19% | 95,595 |
| Mar 11, 2026 | 150.01 | 153.89 | 148.60 | 149.75 | 149.75 | -0.93% | 41,670 |
| Mar 10, 2026 | 150.00 | 154.50 | 148.49 | 151.16 | 151.16 | 1.78% | 18,190 |
| Mar 9, 2026 | 151.79 | 151.79 | 144.00 | 148.51 | 148.51 | -2.65% | 33,821 |
| Mar 6, 2026 | 150.10 | 154.00 | 150.10 | 152.56 | 152.56 | 0.63% | 20,161 |
| Mar 5, 2026 | 155.68 | 155.90 | 148.00 | 151.61 | 151.61 | -0.40% | 63,935 |
| Mar 4, 2026 | 147.20 | 155.97 | 146.10 | 152.22 | 152.22 | 0.49% | 65,622 |
| Mar 2, 2026 | 145.00 | 153.00 | 145.00 | 151.48 | 151.48 | -0.62% | 39,735 |
| Feb 27, 2026 | 152.50 | 155.29 | 152.00 | 152.42 | 152.42 | 0.13% | 19,397 |
| Feb 26, 2026 | 157.97 | 158.57 | 151.68 | 152.22 | 152.22 | -2.33% | 25,936 |
| Feb 25, 2026 | 155.01 | 158.26 | 154.21 | 155.85 | 155.85 | 1.33% | 17,784 |
| Feb 24, 2026 | 159.89 | 159.89 | 153.16 | 153.80 | 153.80 | -2.80% | 32,665 |
| Feb 23, 2026 | 159.00 | 160.89 | 157.00 | 158.23 | 158.23 | -0.60% | 21,393 |
| Feb 20, 2026 | 159.88 | 160.80 | 157.50 | 159.18 | 159.18 | 0.09% | 20,539 |
| Feb 19, 2026 | 163.14 | 163.14 | 158.03 | 159.04 | 159.04 | -0.63% | 10,573 |
| Feb 18, 2026 | 160.21 | 162.88 | 158.00 | 160.05 | 160.05 | -1.15% | 34,596 |
| Feb 17, 2026 | 165.00 | 168.00 | 160.01 | 161.91 | 161.91 | -1.01% | 37,266 |
| Feb 16, 2026 | 160.47 | 164.67 | 157.17 | 163.57 | 163.57 | 1.93% | 22,079 |
| Feb 13, 2026 | 158.02 | 164.50 | 154.01 | 160.47 | 160.47 | 0.56% | 25,442 |
| Feb 12, 2026 | 162.45 | 164.00 | 155.40 | 159.58 | 159.58 | -1.27% | 25,854 |
| Feb 11, 2026 | 168.29 | 168.29 | 158.25 | 161.64 | 161.64 | -2.14% | 20,290 |
| Feb 10, 2026 | 166.49 | 169.29 | 163.10 | 165.17 | 165.17 | -0.79% | 12,911 |
| Feb 9, 2026 | 163.60 | 167.18 | 162.42 | 166.49 | 166.49 | 2.93% | 30,367 |
| Feb 6, 2026 | 162.19 | 163.95 | 159.36 | 161.75 | 161.75 | -1.09% | 20,209 |
| Feb 5, 2026 | 163.00 | 165.59 | 162.50 | 163.54 | 163.54 | -0.42% | 7,046 |
| Feb 4, 2026 | 163.88 | 166.00 | 162.00 | 164.23 | 164.23 | 0.21% | 7,355 |
| Feb 3, 2026 | 166.00 | 166.00 | 159.84 | 163.88 | 163.88 | 1.61% | 45,696 |
| Feb 2, 2026 | 157.21 | 163.80 | 156.20 | 161.28 | 161.28 | 2.80% | 78,629 |
| Feb 1, 2026 | 157.70 | 159.00 | 156.20 | 156.88 | 156.88 | -1.99% | 9,498 |
| Jan 30, 2026 | 163.80 | 163.80 | 156.87 | 160.07 | 160.07 | 0.63% | 24,723 |
| Jan 29, 2026 | 155.00 | 160.00 | 155.00 | 159.07 | 159.07 | 2.99% | 33,322 |
| Jan 28, 2026 | 153.73 | 155.28 | 152.27 | 154.45 | 154.45 | 1.13% | 30,537 |
| Jan 27, 2026 | 154.49 | 154.80 | 150.70 | 152.73 | 152.73 | -0.01% | 39,905 |
| Jan 23, 2026 | 157.00 | 157.68 | 151.36 | 152.74 | 152.74 | -3.18% | 40,273 |
| Jan 22, 2026 | 155.30 | 158.98 | 155.17 | 157.75 | 157.75 | 0.78% | 20,026 |
| Jan 21, 2026 | 152.30 | 159.00 | 152.01 | 156.53 | 156.53 | 2.23% | 32,068 |
| Jan 20, 2026 | 156.80 | 156.80 | 152.18 | 153.11 | 153.11 | -2.35% | 29,881 |
| Jan 19, 2026 | 155.55 | 159.84 | 155.01 | 156.80 | 156.80 | 0.80% | 32,775 |
| Jan 16, 2026 | 157.90 | 158.60 | 155.00 | 155.55 | 155.55 | -1.34% | 43,466 |
| Jan 14, 2026 | 159.69 | 162.96 | 156.25 | 157.66 | 157.66 | -2.62% | 44,900 |
| Jan 13, 2026 | 162.35 | 163.70 | 158.02 | 161.90 | 161.90 | 0.71% | 17,417 |
| Jan 12, 2026 | 162.32 | 162.32 | 158.06 | 160.76 | 160.76 | -0.86% | 10,119 |
| Jan 9, 2026 | 164.51 | 166.26 | 160.02 | 162.16 | 162.16 | -1.60% | 27,703 |
| Jan 8, 2026 | 164.07 | 166.99 | 161.19 | 164.79 | 164.79 | 0.44% | 45,114 |
| Jan 7, 2026 | 165.46 | 165.46 | 163.03 | 164.07 | 164.07 | -0.85% | 45,974 |