S Chand And Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	176.00	182.39	174.15	176.89	176.89	0.35%	55,936
May 20, 2026	174.00	178.00	172.00	176.27	176.27	1.79%	45,152
May 19, 2026	168.99	175.58	166.00	173.17	173.17	3.25%	64,111
May 18, 2026	168.10	170.61	166.78	167.72	167.72	-0.72%	33,500
May 15, 2026	170.04	171.97	168.01	168.93	168.93	0.31%	24,635
May 14, 2026	172.50	172.50	168.01	168.40	168.40	-0.03%	16,506
May 13, 2026	173.50	173.50	168.01	168.45	168.45	-0.05%	20,787
May 12, 2026	168.08	173.89	167.87	168.54	168.54	0.27%	72,738
May 11, 2026	175.00	175.00	168.00	168.08	168.08	-2.38%	34,709
May 8, 2026	167.00	175.00	167.00	172.18	172.18	2.41%	46,491
May 7, 2026	164.92	169.78	164.42	168.13	168.13	1.95%	32,036
May 6, 2026	164.64	166.90	161.37	164.92	164.92	0.40%	16,990
May 5, 2026	162.06	165.00	162.05	164.26	164.26	1.20%	16,920
May 4, 2026	161.14	165.00	161.10	162.31	162.31	0.73%	16,553
Apr 30, 2026	160.03	162.39	158.21	161.14	161.14	0.47%	10,560
Apr 29, 2026	160.95	161.69	159.70	160.38	160.38	0.36%	14,692
Apr 28, 2026	161.00	162.98	159.45	159.81	159.81	-0.63%	18,148
Apr 27, 2026	161.23	163.13	159.25	160.83	160.83	0.72%	13,216
Apr 24, 2026	165.00	165.00	158.01	159.68	159.68	-2.34%	29,982
Apr 23, 2026	162.99	164.49	162.50	163.50	163.50	0.21%	17,784
Apr 22, 2026	164.49	164.50	160.26	163.15	163.15	-0.32%	44,324
Apr 21, 2026	162.62	164.54	160.01	163.68	163.68	1.15%	40,314
Apr 20, 2026	167.00	167.01	158.52	161.82	161.82	-3.09%	61,181
Apr 17, 2026	163.67	169.85	162.91	166.98	166.98	2.02%	41,374
Apr 16, 2026	162.98	164.75	159.01	163.67	163.67	1.29%	38,667
Apr 15, 2026	158.50	165.85	158.50	161.58	161.58	2.90%	22,713
Apr 13, 2026	164.50	164.50	156.00	157.02	157.02	-4.73%	59,001
Apr 10, 2026	154.63	165.99	153.61	164.81	164.81	7.05%	43,701
Apr 9, 2026	153.40	155.68	152.35	153.95	153.95	0.23%	9,169
Apr 8, 2026	153.00	156.58	151.46	153.60	153.60	3.39%	34,328
Apr 7, 2026	144.00	149.50	142.15	148.56	148.56	4.05%	55,766
Apr 6, 2026	136.72	144.00	136.05	142.78	142.78	5.04%	39,064
Apr 2, 2026	136.38	138.59	133.95	135.93	135.93	-2.89%	103,493
Apr 1, 2026	137.00	141.99	137.00	139.98	139.98	6.55%	25,121
Mar 30, 2026	134.23	136.75	130.05	131.37	131.37	-3.11%	93,574
Mar 27, 2026	142.82	142.82	134.85	135.59	135.59	-5.06%	117,585
Mar 25, 2026	144.00	146.36	141.02	142.82	142.82	-0.03%	91,623
Mar 24, 2026	144.00	145.85	139.00	142.87	142.87	1.32%	31,671
Mar 23, 2026	145.81	145.81	140.00	141.01	141.01	-3.66%	78,545
Mar 20, 2026	149.13	152.39	145.98	146.36	146.36	0.01%	35,451
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