S Chand And Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	149.79	150.00	146.00	148.22	148.22	-1.05%	31,847
Jul 14, 2026	152.49	152.49	148.25	149.79	149.79	-1.53%	12,424
Jul 13, 2026	149.04	152.89	148.00	152.11	152.11	2.06%	66,258
Jul 10, 2026	148.35	150.00	147.25	149.04	149.04	0.47%	9,896
Jul 9, 2026	148.98	149.94	147.03	148.35	148.35	0.71%	14,381
Jul 8, 2026	149.81	149.81	146.00	147.30	147.30	-1.68%	12,916
Jul 7, 2026	152.31	152.31	148.57	149.81	149.81	-0.73%	18,005
Jul 6, 2026	151.90	152.00	147.92	150.91	150.91	-0.09%	33,420
Jul 3, 2026	152.21	153.29	150.02	151.04	151.04	-0.67%	18,554
Jul 2, 2026	148.50	153.51	146.62	152.06	152.06	2.31%	72,024
Jul 1, 2026	147.00	150.15	146.72	148.63	148.63	0.77%	23,152
Jun 30, 2026	145.25	148.80	145.19	147.49	147.49	1.36%	17,786
Jun 29, 2026	147.90	149.07	144.25	145.51	145.51	-1.22%	38,510
Jun 25, 2026	150.92	151.88	145.35	147.31	147.31	-2.39%	29,225