Skip to main content
logo
S Chand And Company Limited (NSE:SCHAND)
India flag India · Delayed Price · Currency is INR
132.96
-0.17 (-0.13%)
Nov 4, 2026, 9:25 AM IST

S Chand And Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026132.98132.98131.47132.96132.96-0.13%319
Nov 3, 2026132.30135.00132.30133.13133.13-0.09%12,471
Nov 2, 2026127.10135.25124.00133.25133.256.16%29,860
Oct 30, 2026131.10132.74123.84125.52125.52-4.70%27,613
Oct 29, 2026131.50132.39129.61131.71131.711.43%15,708
Oct 28, 2026129.40133.92128.82129.85129.85-1.82%10,110
Oct 27, 2026130.93132.97128.71132.26132.261.54%11,234
Oct 26, 2026129.33133.00128.01130.26130.260.38%15,750
Oct 23, 2026133.00133.00127.00129.77129.77-0.23%27,012
Oct 22, 2026134.80134.80128.00130.07130.07-1.54%47,095
Oct 21, 2026136.00136.72130.10132.11132.11-2.65%45,304
Oct 19, 2026141.80141.90134.11135.71135.71-1.55%27,215
Oct 16, 2026140.56141.85137.00137.85137.85-1.56%15,864
Oct 15, 2026138.90142.40136.22140.03140.030.91%28,280
Oct 14, 2026135.15139.89135.15138.77138.771.20%15,526
Oct 13, 2026138.63140.89135.01137.13137.13-0.76%71,170
Oct 12, 2026142.00142.00132.91138.18138.18-1.92%123,998
Oct 9, 2026141.01143.80139.21140.88140.88-0.68%25,930
Oct 8, 2026146.45146.45141.00141.85141.85-1.60%13,657
Oct 7, 2026147.40147.40143.24144.15144.15-0.70%9,369
Oct 6, 2026140.20146.00137.01145.16145.163.32%25,808
Oct 5, 2026147.50147.50139.10140.50140.50-2.14%23,644
Oct 1, 2026148.08148.08142.05143.57143.57-3.05%32,819
Sep 30, 2026143.52148.73143.52148.08148.080.54%17,383
Sep 29, 2026147.50149.05142.78147.29147.291.83%40,487
Sep 28, 2026147.90150.00141.11144.65144.65-0.37%45,043
Sep 25, 2026137.00145.60137.00145.18145.185.87%66,326
Sep 24, 2026136.01138.40135.10137.13137.13-0.53%22,847
Sep 23, 2026135.37142.78133.92137.86137.863.07%58,188
Sep 22, 2026135.25135.97131.10133.75133.75-0.39%30,117
Sep 21, 2026134.00136.80133.05134.28134.280.31%24,738
Sep 18, 2026136.14136.68133.50133.87133.87-0.75%21,577
Sep 17, 2026131.02135.99131.02134.88134.881.20%22,948
Sep 16, 2026133.07134.66127.73133.28133.28-0.34%41,303
Sep 15, 2026136.05137.72133.19133.74133.74-2.89%17,433
Sep 11, 2026136.00138.00134.96137.72137.721.70%36,456
Sep 10, 2026135.03136.00134.10135.42135.420.30%11,634
Sep 9, 2026137.99137.99132.30135.01135.01-1.19%21,258
Sep 8, 2026133.95138.00133.01136.64136.642.47%21,528
Sep 7, 2026137.50137.50131.66133.34133.34-2.25%19,360
Sep 4, 2026136.00137.99135.35136.41136.41-0.23%10,647
Sep 3, 2026135.49138.90134.11136.73136.731.89%15,989
Sep 2, 2026133.55135.75131.36134.20134.200.49%26,812
Sep 1, 2026135.50138.51133.01133.55133.55-3.06%36,217
Aug 31, 2026137.97138.99135.01137.76137.76-0.15%29,511
Aug 28, 2026135.02138.99135.01137.97137.972.41%31,629
Aug 27, 2026138.46138.46134.50134.72134.72-2.70%22,971
Aug 26, 2026135.00139.75135.00138.46138.461.91%20,215
Aug 25, 2026137.33137.33134.48135.86135.86-0.15%26,805
Aug 24, 2026137.90139.30135.00136.06136.06-0.51%62,653