S Chand And Company Limited (NSE:SCHAND)
India · Delayed Price · Currency is INR 219.39
-5.98 (-2.65%)
Aug 1, 2025, 3:29 PM IST
S Chand And Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 226.99 | 226.99 | 215.38 | 219.39 | 219.39 | -2.65% | 27,806 |
| Jul 31, 2025 | 218.00 | 228.00 | 213.52 | 225.37 | 225.37 | 3.38% | 55,588 |
| Jul 30, 2025 | 221.20 | 221.20 | 216.50 | 218.01 | 218.01 | -0.91% | 11,726 |
| Jul 29, 2025 | 217.83 | 221.00 | 215.05 | 220.01 | 220.01 | 1.00% | 24,424 |
| Jul 28, 2025 | 223.05 | 223.90 | 216.20 | 217.83 | 217.83 | -2.12% | 47,154 |
| Jul 25, 2025 | 221.00 | 225.39 | 218.45 | 222.55 | 222.55 | 0.36% | 41,065 |
| Jul 24, 2025 | 227.90 | 227.90 | 221.00 | 221.75 | 221.75 | -2.18% | 37,000 |
| Jul 23, 2025 | 226.72 | 228.50 | 223.26 | 226.70 | 226.70 | -0.01% | 36,246 |
| Jul 22, 2025 | 225.60 | 228.65 | 223.02 | 226.72 | 226.72 | 1.01% | 42,022 |
| Jul 21, 2025 | 224.60 | 225.90 | 222.50 | 224.45 | 224.45 | -0.13% | 39,420 |
| Jul 18, 2025 | 227.10 | 227.10 | 221.40 | 224.75 | 224.75 | -0.52% | 54,615 |
| Jul 17, 2025 | 226.90 | 228.60 | 225.00 | 225.92 | 225.92 | -0.56% | 41,622 |
| Jul 16, 2025 | 229.40 | 229.40 | 225.10 | 227.19 | 227.19 | -0.76% | 36,787 |
| Jul 15, 2025 | 224.45 | 229.60 | 224.45 | 228.94 | 228.94 | 1.48% | 19,112 |
| Jul 14, 2025 | 229.00 | 231.00 | 223.47 | 225.59 | 225.59 | -1.23% | 35,537 |
| Jul 11, 2025 | 224.41 | 229.49 | 224.03 | 228.41 | 228.41 | 1.78% | 55,584 |
| Jul 10, 2025 | 226.62 | 232.67 | 222.00 | 224.41 | 224.41 | -1.40% | 90,157 |
| Jul 9, 2025 | 226.82 | 229.85 | 225.71 | 227.59 | 227.59 | 0.84% | 37,739 |
| Jul 8, 2025 | 228.00 | 231.14 | 223.65 | 225.70 | 225.70 | -1.13% | 31,641 |
| Jul 7, 2025 | 231.75 | 234.00 | 225.61 | 228.29 | 228.29 | -1.50% | 46,999 |
| Jul 4, 2025 | 235.88 | 235.88 | 230.19 | 231.76 | 231.76 | -1.42% | 40,022 |
| Jul 3, 2025 | 237.00 | 237.00 | 232.87 | 235.10 | 235.10 | -0.42% | 51,224 |
| Jul 2, 2025 | 232.50 | 238.38 | 230.00 | 236.08 | 236.08 | 2.09% | 69,675 |
| Jul 1, 2025 | 232.70 | 235.90 | 229.40 | 231.24 | 231.24 | -1.00% | 57,855 |
| Jun 30, 2025 | 239.50 | 239.60 | 231.30 | 233.57 | 233.57 | -1.98% | 79,397 |
| Jun 27, 2025 | 238.75 | 241.36 | 236.00 | 238.30 | 238.30 | -0.25% | 55,572 |
| Jun 26, 2025 | 236.75 | 241.48 | 233.81 | 238.89 | 238.89 | 1.23% | 68,453 |
| Jun 25, 2025 | 237.65 | 239.47 | 234.60 | 235.99 | 235.99 | -0.21% | 55,551 |
| Jun 24, 2025 | 242.00 | 242.00 | 234.80 | 236.49 | 236.49 | 1.12% | 68,663 |
| Jun 23, 2025 | 241.10 | 241.10 | 231.25 | 233.87 | 233.87 | -2.58% | 84,831 |
| Jun 20, 2025 | 237.25 | 246.39 | 237.25 | 240.06 | 240.06 | 0.10% | 172,503 |
| Jun 19, 2025 | 252.11 | 257.90 | 235.25 | 239.83 | 239.83 | -4.00% | 480,371 |
| Jun 18, 2025 | 242.40 | 255.99 | 236.72 | 249.82 | 249.82 | 4.85% | 840,275 |
| Jun 17, 2025 | 219.22 | 240.00 | 218.09 | 238.27 | 238.27 | 8.70% | 877,398 |
| Jun 16, 2025 | 221.60 | 221.60 | 213.01 | 219.20 | 219.20 | -0.79% | 70,785 |
| Jun 13, 2025 | 222.00 | 224.67 | 215.56 | 220.95 | 220.95 | -0.64% | 107,304 |
| Jun 12, 2025 | 218.00 | 224.00 | 215.30 | 222.38 | 222.38 | 2.56% | 120,416 |
| Jun 11, 2025 | 219.05 | 224.45 | 215.00 | 216.82 | 216.82 | -0.47% | 182,024 |
| Jun 10, 2025 | 214.90 | 219.90 | 212.23 | 217.84 | 217.84 | 1.88% | 76,663 |
| Jun 9, 2025 | 218.00 | 218.00 | 211.21 | 213.82 | 213.82 | -1.24% | 95,445 |
| Jun 6, 2025 | 216.00 | 218.00 | 213.82 | 216.51 | 216.51 | 1.02% | 69,528 |
| Jun 5, 2025 | 210.30 | 217.00 | 210.03 | 214.33 | 214.33 | 2.46% | 102,400 |
| Jun 4, 2025 | 212.50 | 214.90 | 207.02 | 209.18 | 209.18 | -1.03% | 110,120 |
| Jun 3, 2025 | 210.76 | 221.98 | 209.95 | 211.35 | 211.35 | 0.28% | 173,365 |
| Jun 2, 2025 | 210.08 | 215.79 | 210.00 | 210.76 | 210.76 | -0.39% | 75,428 |
| May 30, 2025 | 216.10 | 220.14 | 210.20 | 211.58 | 211.58 | -3.41% | 140,082 |
| May 29, 2025 | 217.26 | 223.00 | 216.14 | 219.04 | 215.04 | 0.27% | 110,832 |
| May 28, 2025 | 223.10 | 226.57 | 216.08 | 218.44 | 214.45 | -1.48% | 154,091 |
| May 27, 2025 | 227.10 | 230.59 | 220.05 | 221.72 | 217.67 | -2.13% | 154,066 |
| May 26, 2025 | 227.00 | 242.00 | 224.13 | 226.54 | 222.40 | 0.97% | 347,243 |