S Chand And Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	148.50	150.86	146.62	149.80	-	0.79%	55,206
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
Jun 24, 2026	150.17	151.90	149.01	150.92	150.92	0.35%	19,133
Jun 23, 2026	150.50	153.00	148.95	150.40	150.40	-0.04%	24,181
Jun 22, 2026	151.00	154.00	150.03	150.46	150.46	0.06%	43,233
Jun 19, 2026	148.76	151.95	147.20	150.37	150.37	0.45%	26,235
Jun 18, 2026	151.95	152.59	147.86	149.70	149.70	-0.26%	28,788
Jun 17, 2026	148.90	152.00	147.68	150.09	150.09	0.80%	59,528
Jun 16, 2026	151.00	152.15	147.76	148.90	148.90	-0.89%	37,623
Jun 15, 2026	149.53	151.00	147.01	150.24	150.24	3.49%	55,639
Jun 12, 2026	144.60	146.00	141.82	145.17	145.17	1.61%	26,132
Jun 11, 2026	145.29	146.13	142.21	142.87	142.87	-2.18%	21,761
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