S Chand and Company Limited (SCHAND.NS) NSE

Currency In INR

SCHAND.NS Historical Return

If you invested ₹1000 in S Chand and Company Limited (SCHAND.NS) since IPO date, it would be worth ₹227.57 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,368.47, while ₹1000 invested 1 year ago would be worth ₹660.67. This corresponds to total returns of -77.24%, 36.85%, -33.93%, respectively, with annualized returns of -14.89%, 6.47%, -33.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SCHAND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	148.35	149.04	149.04	150	147.25	9,939
July 09, 2026	148.98	148.35	148.35	149.94	147.03	14,405
July 08, 2026	149.81	147.3	147.3	149.81	146	12,916
July 07, 2026	152.31	149.81	149.81	152.31	148.57	18,020
July 06, 2026	151.9	150.91	150.91	152	147.92	33,444
July 03, 2026	152.21	151.04	151.04	153.29	150.02	18,554
July 02, 2026	148.5	152.06	152.06	153.51	146.62	72,406
July 01, 2026	147	148.63	148.63	150.15	146.72	23,234
June 30, 2026	145.25	147.49	147.49	148.8	145.19	17,796
June 29, 2026	147.9	145.51	145.51	149.07	144.25	38,510
June 25, 2026	150.92	147.31	147.31	151.88	145.35	29,225
June 24, 2026	150.17	150.92	150.92	151.9	149.01	19,202
June 23, 2026	150.5	150.4	150.4	153	148.95	24,212
June 22, 2026	151	150.46	150.46	154	150.03	43,233
June 19, 2026	148.76	150.37	150.37	151.95	147.2	26,235
June 18, 2026	151.95	149.7	149.7	152.59	147.86	28,870
June 17, 2026	148.9	150.09	150.09	152	147.68	59,687
June 16, 2026	151	148.9	148.9	152.15	147.76	37,662
June 15, 2026	149.53	150.24	150.24	151	147.01	55,639
June 12, 2026	144.6	145.17	145.17	146	141.82	26,132
June 11, 2026	145.29	142.87	142.87	146.13	142.21	21,761
June 10, 2026	146.96	146.06	146.06	148.75	145.25	36,556
June 09, 2026	146.18	146.08	146.08	148.4	144.85	70,589
June 08, 2026	147	146.18	146.18	149.55	145	59,753
June 05, 2026	148.27	149.09	149.09	153.05	148.27	65,667
June 04, 2026	150.5	148.53	148.53	153.64	147.9	99,606
June 03, 2026	152.7	153.07	153.07	155.18	152.28	47,512
June 02, 2026	155.5	154.29	154.29	156.36	152.01	71,067
June 01, 2026	159	155.13	155.13	165	153.91	87,889
May 29, 2026	170.4	161.72	161.72	170.44	158.25	74,982
May 27, 2026	172.9	171.29	171.29	174	170.99	52,516
May 26, 2026	175.95	171.99	171.99	175.95	171	56,299
May 25, 2026	184.2	172.19	172.19	184.5	170.97	160,725
May 22, 2026	176	170.97	170.97	181	169.01	77,579
May 21, 2026	176	176.89	176.89	182.39	174.15	56,021
May 20, 2026	174	176.27	176.27	178	172	45,231
May 19, 2026	168.99	173.17	173.17	175.58	166	64,192
May 18, 2026	168.1	167.72	167.72	170.61	166.78	33,565
May 15, 2026	170.04	168.93	168.93	171.97	168.01	24,648
May 14, 2026	172.5	168.4	168.4	172.5	168.01	17,332
May 13, 2026	173.5	168.45	168.45	173.5	168.01	20,788
May 12, 2026	168.08	168.54	168.54	173.89	167.87	72,794
May 11, 2026	175	168.08	168.08	175	168	34,767
May 08, 2026	167	172.18	172.18	175	167	46,560
May 07, 2026	164.92	168.13	168.13	169.78	164.42	32,207
May 06, 2026	164.64	164.92	164.92	166.9	161.37	17,379
May 05, 2026	162.06	164.26	164.26	165	162.05	16,920
May 04, 2026	161.14	162.31	162.31	165	161.1	16,644
April 30, 2026	160.03	161.14	161.14	162.39	158.21	10,781
April 29, 2026	160.95	160.38	160.38	161.69	159.7	14,727
April 28, 2026	161	159.81	159.81	162.98	159.45	18,148
April 27, 2026	161.23	160.83	160.83	163.13	159.25	13,363
April 24, 2026	165	159.68	159.68	165	158.01	29,982
April 23, 2026	162.99	163.5	163.5	164.49	162.5	17,805
April 22, 2026	164.49	163.15	163.15	164.5	160.26	44,336
April 21, 2026	162.62	163.68	163.68	164.54	160.01	40,406
April 20, 2026	167	161.82	161.82	167.01	158.52	61,307
April 17, 2026	163.67	166.98	166.98	169.85	162.91	41,386
April 16, 2026	162.98	163.67	163.67	164.75	159.01	38,770
April 15, 2026	158.5	161.58	161.58	165.85	158.5	22,716