S Chand and Company Limited - SCHAND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	160	161.6	161.6	164.01	160	66,207
December 04, 2025	162.35	160.89	160.89	165.87	159.9	44,911
December 03, 2025	164.3	164.22	164.22	168.15	162.2	44,293
December 02, 2025	167.4	164.18	164.18	168.09	162.96	76,610
December 01, 2025	169.64	167.39	167.39	170.89	166.5	28,715
November 28, 2025	169.04	169.64	169.64	172.03	168.09	37,257
November 27, 2025	172.99	169.04	169.04	174.46	168	26,402
November 26, 2025	164.39	170.5	170.5	172	163	25,337
November 25, 2025	166	164.23	164.23	169.4	162.25	172,915
November 24, 2025	168.65	167.19	167.19	172.15	165.6	67,132
November 21, 2025	167.69	170.37	170.37	171.65	165.94	33,974
November 19, 2025	170.46	170.07	170.07	176.89	168.14	92,249
November 18, 2025	169.87	169.62	169.62	171	165.61	37,238
November 17, 2025	170.17	169.88	169.88	172	165.1	53,527
November 14, 2025	163.6	170.17	170.17	170.99	163.6	88,507
November 13, 2025	168.23	163.85	163.85	172.03	162.6	102,417
November 12, 2025	172.5	167.4	167.4	174	166.81	113,301
November 11, 2025	180.14	172.1	172.1	183.2	171.35	53,933
November 10, 2025	173.18	180.14	180.14	181.85	173.18	34,077
November 07, 2025	176.11	173.18	173.18	177.62	171.93	26,372
November 06, 2025	177.6	175.12	175.12	179.16	173.95	38,573
November 04, 2025	182	177.02	177.02	183.8	176.33	58,144
November 03, 2025	177	179.4	179.4	182.01	176.35	37,183
October 31, 2025	179.69	177.79	177.79	180	176.5	20,768
October 30, 2025	179.66	179.14	179.14	180.6	178	22,874
October 29, 2025	180.4	179.66	179.66	180.4	177.8	22,716
October 28, 2025	180	179.74	179.74	184	176.01	25,158
October 27, 2025	181.04	179.58	179.58	183.89	178	32,394
October 24, 2025	178.2	180.32	180.32	182.6	178.2	26,804
October 23, 2025	178.53	179.86	179.86	182	177.15	38,629
October 21, 2025	176.59	178.53	178.53	179.99	176.03	17,029
October 20, 2025	174.76	174.05	174.05	178	172	42,896
October 17, 2025	178	174.76	174.76	178.74	173.11	63,507
October 16, 2025	178.4	177.9	177.9	179.5	176.21	34,084
October 15, 2025	175.13	177.43	177.43	178.59	175	23,159
October 14, 2025	184.09	176.63	176.63	184.2	174	225,731
October 13, 2025	183	183.22	183.22	184.9	177.48	56,616
October 10, 2025	183.02	179.5	179.5	185.96	179.5	59,306
October 09, 2025	187.42	182.05	182.05	188.89	181.1	56,855
October 08, 2025	183	186.12	186.12	187.98	183	20,688
October 07, 2025	191.88	184.99	184.99	195.8	184	80,277
October 06, 2025	200	191.88	191.88	200	191.1	40,717
October 03, 2025	190	191.92	191.92	196.9	188	40,798
October 01, 2025	191.59	189.46	189.46	195.42	187.9	46,411
September 30, 2025	185	187.83	187.83	200	185	357,088
September 29, 2025	185.09	181.19	181.19	190.64	180.01	28,896
September 26, 2025	184.25	184.17	184.17	193	181	37,637
September 25, 2025	188.4	184.38	184.38	190.09	183.5	38,071
September 24, 2025	188	187.46	187.46	190.68	186.72	19,828
September 23, 2025	192.27	188.42	188.42	193.65	187.2	61,615
September 22, 2025	194.49	191.89	191.89	194.49	189.5	23,117
September 19, 2025	191.9	191.17	191.17	193.8	189	24,818
September 18, 2025	191.3	191.18	191.18	193.1	189.9	27,475
September 17, 2025	190.9	190.29	190.29	195.58	189.1	81,971
September 16, 2025	191.6	190.19	190.19	194.07	187.5	67,253
September 15, 2025	193.7	190.58	190.58	195.9	190	61,535
September 12, 2025	197.75	192.7	192.7	197.75	192	25,617
September 11, 2025	198.1	194.84	194.84	199	194.1	20,740
September 10, 2025	199.6	198.18	198.18	200	196.01	31,683
September 09, 2025	196.39	198.61	198.61	200	193.21	31,992

S Chand and Company Limited (SCHAND.NS) NSE