S Chand And Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	175.00	175.00	168.00	168.08	164.15	-2.38%	34,709
May 8, 2026	167.00	175.00	167.00	172.18	168.16	2.41%	46,491
May 7, 2026	164.92	169.78	164.42	168.13	164.20	1.95%	32,036
May 6, 2026	164.64	166.90	161.37	164.92	161.07	0.40%	16,990
May 5, 2026	162.06	165.00	162.05	164.26	160.42	1.20%	16,920
May 4, 2026	161.14	165.00	161.10	162.31	158.52	0.73%	16,553
Apr 30, 2026	160.03	162.39	158.21	161.14	157.38	0.47%	10,560
Apr 29, 2026	160.95	161.69	159.70	160.38	156.63	0.36%	14,692
Apr 28, 2026	161.00	162.98	159.45	159.81	156.08	-0.63%	18,148
Apr 27, 2026	161.23	163.13	159.25	160.83	157.07	0.72%	13,216
Apr 24, 2026	165.00	165.00	158.01	159.68	155.95	-2.34%	29,982
Apr 23, 2026	162.99	164.49	162.50	163.50	159.68	0.21%	17,784
Apr 22, 2026	164.49	164.50	160.26	163.15	159.34	-0.32%	44,324
Apr 21, 2026	162.62	164.54	160.01	163.68	159.86	1.15%	40,314
Apr 20, 2026	167.00	167.01	158.52	161.82	158.04	-3.09%	61,181
Apr 17, 2026	163.67	169.85	162.91	166.98	163.08	2.02%	41,374
Apr 16, 2026	162.98	164.75	159.01	163.67	159.85	1.29%	38,667
Apr 15, 2026	158.50	165.85	158.50	161.58	157.81	2.90%	22,713
Apr 13, 2026	164.50	164.50	156.00	157.02	153.35	-4.73%	59,001
Apr 10, 2026	154.63	165.99	153.61	164.81	160.96	7.05%	43,701
Apr 9, 2026	153.40	155.68	152.35	153.95	150.35	0.23%	9,169
Apr 8, 2026	153.00	156.58	151.46	153.60	150.01	3.39%	34,328
Apr 7, 2026	144.00	149.50	142.15	148.56	145.09	4.05%	55,766
Apr 6, 2026	136.72	144.00	136.05	142.78	139.45	5.04%	39,064
Apr 2, 2026	136.38	138.59	133.95	135.93	132.76	-2.89%	103,493
Apr 1, 2026	137.00	141.99	137.00	139.98	136.71	6.55%	25,121
Mar 30, 2026	134.23	136.75	130.05	131.37	128.30	-3.11%	93,574
Mar 27, 2026	142.82	142.82	134.85	135.59	132.42	-5.06%	117,585
Mar 25, 2026	144.00	146.36	141.02	142.82	139.48	-0.03%	91,623