S Chand And Company Limited (NSE:SCHAND)
India · Delayed Price · Currency is INR 137.00
-0.86 (-0.62%)
Sep 24, 2026, 12:55 PM IST
S Chand And Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 136.01 | 138.40 | 136.01 | 137.84 | - | -0.01% | 11,935 |
| Sep 23, 2026 | 135.37 | 142.78 | 133.92 | 137.86 | 137.86 | 3.07% | 58,188 |
| Sep 22, 2026 | 135.25 | 135.97 | 131.10 | 133.75 | 133.75 | -0.39% | 30,117 |
| Sep 21, 2026 | 134.00 | 136.80 | 133.05 | 134.28 | 134.28 | 0.31% | 24,738 |
| Sep 18, 2026 | 136.14 | 136.68 | 133.50 | 133.87 | 133.87 | -0.75% | 21,577 |
| Sep 17, 2026 | 131.02 | 135.99 | 131.02 | 134.88 | 134.88 | 1.20% | 22,948 |
| Sep 16, 2026 | 133.07 | 134.66 | 127.73 | 133.28 | 133.28 | -0.34% | 41,303 |
| Sep 15, 2026 | 136.05 | 137.72 | 133.19 | 133.74 | 133.74 | -2.89% | 17,433 |
| Sep 11, 2026 | 136.00 | 138.00 | 134.96 | 137.72 | 137.72 | 1.70% | 36,456 |
| Sep 10, 2026 | 135.03 | 136.00 | 134.10 | 135.42 | 135.42 | 0.30% | 11,634 |
| Sep 9, 2026 | 137.99 | 137.99 | 132.30 | 135.01 | 135.01 | -1.19% | 21,258 |
| Sep 8, 2026 | 133.95 | 138.00 | 133.01 | 136.64 | 136.64 | 2.47% | 21,528 |
| Sep 7, 2026 | 137.50 | 137.50 | 131.66 | 133.34 | 133.34 | -2.25% | 19,360 |
| Sep 4, 2026 | 136.00 | 137.99 | 135.35 | 136.41 | 136.41 | -0.23% | 10,647 |
| Sep 3, 2026 | 135.49 | 138.90 | 134.11 | 136.73 | 136.73 | 1.89% | 15,989 |
| Sep 2, 2026 | 133.55 | 135.75 | 131.36 | 134.20 | 134.20 | 0.49% | 26,812 |
| Sep 1, 2026 | 135.50 | 138.51 | 133.01 | 133.55 | 133.55 | -3.06% | 36,217 |
| Aug 31, 2026 | 137.97 | 138.99 | 135.01 | 137.76 | 137.76 | -0.15% | 29,511 |
| Aug 28, 2026 | 135.02 | 138.99 | 135.01 | 137.97 | 137.97 | 2.41% | 31,629 |
| Aug 27, 2026 | 138.46 | 138.46 | 134.50 | 134.72 | 134.72 | -2.70% | 22,971 |
| Aug 26, 2026 | 135.00 | 139.75 | 135.00 | 138.46 | 138.46 | 1.91% | 20,215 |
| Aug 25, 2026 | 137.33 | 137.33 | 134.48 | 135.86 | 135.86 | -0.15% | 26,805 |
| Aug 24, 2026 | 137.90 | 139.30 | 135.00 | 136.06 | 136.06 | -0.51% | 62,653 |
| Aug 21, 2026 | 136.89 | 139.32 | 134.10 | 136.76 | 136.76 | 1.28% | 57,693 |
| Aug 20, 2026 | 137.35 | 137.97 | 133.81 | 135.03 | 135.03 | -1.54% | 61,859 |
| Aug 19, 2026 | 139.00 | 139.38 | 135.25 | 137.14 | 137.14 | 0.03% | 44,875 |
| Aug 18, 2026 | 138.90 | 138.90 | 134.90 | 137.10 | 137.10 | -0.55% | 47,191 |
| Aug 17, 2026 | 136.10 | 139.00 | 136.10 | 137.86 | 137.86 | - | 26,919 |
| Aug 14, 2026 | 137.50 | 139.99 | 136.01 | 137.86 | 137.86 | -0.58% | 26,414 |
| Aug 13, 2026 | 139.93 | 140.44 | 137.56 | 138.67 | 138.67 | -0.58% | 30,948 |
| Aug 12, 2026 | 139.30 | 141.00 | 137.00 | 139.48 | 139.48 | 0.08% | 39,265 |
| Aug 11, 2026 | 139.00 | 141.59 | 136.50 | 139.37 | 139.37 | -1.60% | 117,973 |
| Aug 10, 2026 | 145.99 | 146.00 | 140.25 | 141.63 | 141.63 | -2.53% | 38,235 |
| Aug 7, 2026 | 142.01 | 148.55 | 139.01 | 145.31 | 145.31 | 1.57% | 53,873 |
| Aug 6, 2026 | 143.99 | 145.38 | 141.62 | 143.07 | 143.07 | 0.41% | 16,990 |
| Aug 5, 2026 | 145.00 | 145.43 | 141.00 | 142.48 | 142.48 | -1.27% | 44,233 |
| Aug 4, 2026 | 144.35 | 145.98 | 143.50 | 144.31 | 144.31 | -0.27% | 11,100 |
| Aug 3, 2026 | 146.00 | 146.61 | 143.04 | 144.70 | 144.70 | 1.37% | 24,392 |
| Jul 31, 2026 | 144.20 | 147.00 | 141.30 | 142.74 | 142.74 | -1.25% | 39,322 |
| Jul 30, 2026 | 144.01 | 146.67 | 144.01 | 144.55 | 144.55 | -1.00% | 13,259 |
| Jul 29, 2026 | 148.68 | 148.68 | 144.01 | 146.01 | 146.01 | -0.50% | 27,528 |
| Jul 28, 2026 | 149.40 | 149.70 | 145.63 | 146.74 | 146.74 | -0.76% | 9,754 |
| Jul 27, 2026 | 147.69 | 149.80 | 146.55 | 147.86 | 147.86 | 0.12% | 15,004 |
| Jul 24, 2026 | 147.60 | 149.52 | 146.00 | 147.69 | 147.69 | -0.63% | 13,250 |
| Jul 23, 2026 | 149.07 | 150.39 | 148.25 | 148.63 | 148.63 | -0.46% | 5,501 |
| Jul 22, 2026 | 151.60 | 151.60 | 147.07 | 149.31 | 149.31 | -0.04% | 35,056 |
| 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 |