S Chand And Company Limited (NSE:SCHAND)
India · Delayed Price · Currency is INR 161.14
+0.76 (0.47%)
Apr 30, 2026, 3:29 PM IST
S Chand And Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |