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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	195.3	195.75	195.75	199.9	193.05	37,043
August 14, 2025	196.3	194.24	194.24	197.99	192.66	37,967
August 13, 2025	196.8	195.28	195.28	196.8	188	40,335
August 12, 2025	189.1	191.09	191.09	192.59	182.21	163,289
August 11, 2025	199.78	188.08	188.08	199.78	185.7	145,717
August 08, 2025	208.2	199.78	199.78	208.2	198.3	66,483
August 07, 2025	213	207.08	207.08	213	203.5	81,281
August 06, 2025	217.35	211.88	211.88	217.35	209.64	37,027
August 05, 2025	213	217.02	217.02	219.95	213	22,065
August 04, 2025	217.25	214.21	214.21	218.95	209	57,083
August 01, 2025	226.99	219.39	219.39	226.99	215.38	27,806
July 31, 2025	218	225.37	225.37	228	213.52	55,588
July 30, 2025	221.2	218.01	218.01	221.2	216.5	11,726
July 29, 2025	217.83	220.01	220.01	221	215.05	24,424
July 28, 2025	223.05	217.83	217.83	223.9	216.2	47,154
July 25, 2025	221	222.55	222.55	225.39	218.45	41,065
July 24, 2025	227.9	221.75	221.75	227.9	221	37,000
July 23, 2025	226.72	226.7	226.7	228.5	223.26	36,246
July 22, 2025	225.6	226.72	226.72	228.65	223.02	42,022
July 21, 2025	224.6	224.45	224.45	225.9	222.5	39,420
July 18, 2025	227.1	224.75	224.75	227.1	221.4	54,615
July 17, 2025	226.9	225.92	225.92	228.6	225	41,622
July 16, 2025	229.4	227.19	227.19	229.4	225.1	36,787
July 15, 2025	224.45	228.94	228.94	229.6	224.45	19,112
July 14, 2025	229	225.59	225.59	231	223.47	35,537
July 11, 2025	224.41	228.41	228.41	229.49	224.03	55,584
July 10, 2025	226.62	224.41	224.41	232.67	222	90,157
July 09, 2025	226.82	227.59	227.59	229.85	225.71	37,739
July 08, 2025	228	225.7	225.7	231.14	223.65	31,641
July 07, 2025	231.75	228.29	228.29	234	225.61	46,999
July 04, 2025	235.88	231.76	231.76	235.88	230.19	40,022
July 03, 2025	237	235.1	235.1	237	232.87	51,224
July 02, 2025	232.5	236.08	236.08	238.38	230	69,675
July 01, 2025	232.7	231.24	231.24	235.9	229.4	57,855
June 30, 2025	239.5	233.57	233.57	239.6	231.3	79,397
June 27, 2025	238.75	238.3	238.3	241.36	236	55,572
June 26, 2025	236.75	238.89	238.89	241.48	233.81	68,453
June 25, 2025	237.65	235.99	235.99	239.47	234.6	55,551
June 24, 2025	242	236.49	236.49	242	234.8	68,663
June 23, 2025	241.1	233.87	233.87	241.1	231.25	84,831
June 20, 2025	237.25	240.06	240.06	246.39	237.25	172,503
June 19, 2025	252.11	239.83	239.83	257.9	235.25	480,371
June 18, 2025	242.4	249.82	249.82	255.99	236.72	840,275
June 17, 2025	219.22	238.27	238.27	240	218.09	877,398
June 16, 2025	221.6	219.2	219.2	221.6	213.01	70,785
June 13, 2025	222	220.95	220.95	224.67	215.56	107,304
June 12, 2025	218	222.38	222.38	224	215.3	120,416
June 11, 2025	219.05	216.82	216.82	224.45	215	182,024
June 10, 2025	214.9	217.84	217.84	219.9	212.23	76,662
June 09, 2025	218	213.82	213.82	218	211.21	95,445
June 06, 2025	216	216.51	216.51	218	213.82	69,528
June 05, 2025	210.3	214.33	214.33	217	210.03	102,400
June 04, 2025	212.5	209.18	209.18	214.9	207.02	110,120
June 03, 2025	210.76	211.35	211.35	221.98	209.95	173,365
June 02, 2025	210.08	210.76	210.76	215.79	210	75,428
May 30, 2025	216.1	211.58	211.58	220.14	210.2	140,082
May 29, 2025	217.26	219.04	215.04	223	216.14	110,832
May 28, 2025	223.1	218.44	214.45	226.57	216.08	154,091
May 27, 2025	227.1	221.72	217.67	230.59	220.05	154,066
May 26, 2025	227	226.54	222.4	242	224.13	347,243

S Chand and Company Limited (SCHAND.NS) NSE