S Chand And Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	151.60	151.60	147.07	148.18	-	-0.80%	26,368
Jul 21, 2026	148.10	151.78	148.10	149.37	149.37	0.29%	22,740
Jul 20, 2026	147.62	150.25	146.47	148.94	148.94	-0.26%	27,528
Jul 17, 2026	149.53	150.58	148.71	149.33	149.33	-0.07%	13,635
Jul 16, 2026	150.00	150.97	148.52	149.43	149.43	0.82%	15,073
Jul 15, 2026	149.79	150.00	146.00	148.22	148.22	-1.05%	31,847
Jul 14, 2026	152.49	152.49	148.25	149.79	149.79	-1.53%	12,424
Jul 13, 2026	149.04	152.89	148.00	152.11	152.11	2.06%	66,258
Jul 10, 2026	148.35	150.00	147.25	149.04	149.04	0.47%	9,896
Jul 9, 2026	148.98	149.94	147.03	148.35	148.35	0.71%	14,381
Jul 8, 2026	149.81	149.81	146.00	147.30	147.30	-1.68%	12,916
Jul 7, 2026	152.31	152.31	148.57	149.81	149.81	-0.73%	18,005
Jul 6, 2026	151.90	152.00	147.92	150.91	150.91	-0.09%	33,420
Jul 3, 2026	152.21	153.29	150.02	151.04	151.04	-0.67%	18,554
Jul 2, 2026	148.50	153.51	146.62	152.06	152.06	2.31%	72,024
Jul 1, 2026	147.00	150.15	146.72	148.63	148.63	0.77%	23,152
Jun 30, 2026	145.25	148.80	145.19	147.49	147.49	1.36%	17,786
Jun 29, 2026	147.90	149.07	144.25	145.51	145.51	-1.22%	38,510
Jun 25, 2026	150.92	151.88	145.35	147.31	147.31	-2.39%	29,225
Jun 24, 2026	150.17	151.90	149.01	150.92	150.92	0.35%	19,133
Jun 23, 2026	150.50	153.00	148.95	150.40	150.40	-0.04%	24,181
Jun 22, 2026	151.00	154.00	150.03	150.46	150.46	0.06%	43,233
Jun 19, 2026	148.76	151.95	147.20	150.37	150.37	0.45%	26,235
Jun 18, 2026	151.95	152.59	147.86	149.70	149.70	-0.26%	28,788
Jun 17, 2026	148.90	152.00	147.68	150.09	150.09	0.80%	59,528
Jun 16, 2026	151.00	152.15	147.76	148.90	148.90	-0.89%	37,623
Jun 15, 2026	149.53	151.00	147.01	150.24	150.24	3.49%	55,639
Jun 12, 2026	144.60	146.00	141.82	145.17	145.17	1.61%	26,132
Jun 11, 2026	145.29	146.13	142.21	142.87	142.87	-2.18%	21,761
Jun 10, 2026	146.96	148.75	145.25	146.06	146.06	-0.01%	36,556
Jun 9, 2026	146.18	148.40	144.85	146.08	146.08	-0.07%	70,589
Jun 8, 2026	147.00	149.55	145.00	146.18	146.18	-1.95%	59,262
Jun 5, 2026	148.27	153.05	148.27	149.09	149.09	0.38%	64,372
Jun 4, 2026	150.50	153.64	147.90	148.53	148.53	-2.97%	99,606
Jun 3, 2026	152.70	155.18	152.28	153.07	153.07	-0.79%	47,121
Jun 2, 2026	155.50	156.36	152.01	154.29	154.29	-0.54%	71,067
Jun 1, 2026	159.00	165.00	153.91	155.13	155.13	-4.07%	87,889
May 29, 2026	170.40	170.44	158.25	161.72	161.72	-3.33%	74,882
May 27, 2026	172.90	174.00	170.99	171.29	167.29	-0.41%	52,516
May 26, 2026	175.95	175.95	171.00	171.99	167.97	-0.12%	56,163
May 25, 2026	184.20	184.50	170.97	172.19	168.17	0.71%	160,725
May 22, 2026	176.00	181.00	169.01	170.97	166.98	-3.35%	77,173
May 21, 2026	176.00	182.39	174.15	176.89	172.76	0.35%	55,936
May 20, 2026	174.00	178.00	172.00	176.27	172.15	1.79%	45,152
May 19, 2026	168.99	175.58	166.00	173.17	169.13	3.25%	64,111
May 18, 2026	168.10	170.61	166.78	167.72	163.80	-0.72%	33,500
May 15, 2026	170.04	171.97	168.01	168.93	164.99	0.31%	24,635
May 14, 2026	172.50	172.50	168.01	168.40	164.47	-0.03%	16,506
May 13, 2026	173.50	173.50	168.01	168.45	164.52	-0.05%	20,787
May 12, 2026	168.08	173.89	167.87	168.54	164.60	0.27%	72,738