Skip to main content
logo
S Chand And Company Limited (NSE:SCHAND)
India flag India · Delayed Price · Currency is INR
138.61
+1.48 (1.08%)
Oct 14, 2026, 3:30 PM IST

S Chand And Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026135.15139.89135.15138.61138.611.08%15,527
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
Aug 21, 2026136.89139.32134.10136.76136.761.28%57,693
Aug 20, 2026137.35137.97133.81135.03135.03-1.54%61,859
Aug 19, 2026139.00139.38135.25137.14137.140.03%44,875
Aug 18, 2026138.90138.90134.90137.10137.10-0.55%47,191
Aug 17, 2026136.10139.00136.10137.86137.86-26,919
Aug 14, 2026137.50139.99136.01137.86137.86-0.58%26,414
Aug 13, 2026139.93140.44137.56138.67138.67-0.58%30,948
Aug 12, 2026139.30141.00137.00139.48139.480.08%39,265
Aug 11, 2026139.00141.59136.50139.37139.37-1.60%117,973
Aug 10, 2026145.99146.00140.25141.63141.63-2.53%38,235
Aug 7, 2026142.01148.55139.01145.31145.311.57%53,873
Aug 6, 2026143.99145.38141.62143.07143.070.41%16,990
Aug 5, 2026145.00145.43141.00142.48142.48-1.27%44,233
Aug 4, 2026144.35145.98143.50144.31144.31-0.27%11,100