S Chand and Company Limited (SCHAND.NS) NSE

181.19

-2.98(-1.62%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025184.25184.17184.1719318137,637
September 25, 2025188.4184.38184.38190.09183.538,071
September 24, 2025188187.46187.46190.68186.7219,828
September 23, 2025192.27188.42188.42193.65187.261,615
September 22, 2025194.49191.89191.89194.49189.523,117
September 19, 2025191.9191.17191.17193.818924,818
September 18, 2025191.3191.18191.18193.1189.927,475
September 17, 2025190.9190.29190.29195.58189.181,971
September 16, 2025191.6190.19190.19194.07187.567,253
September 15, 2025193.7190.58190.58195.919061,535
September 12, 2025197.75192.7192.7197.7519225,617
September 11, 2025198.1194.84194.84199194.120,740
September 10, 2025199.6198.18198.18200196.0131,683
September 09, 2025196.39198.61198.61200193.2131,992
September 08, 2025195.49195.34195.34199.39194.0124,967
September 05, 2025199.99194.47194.47199.9919416,217
September 04, 2025197198.65198.65200194.2158,785
September 03, 2025194.38193.77193.77194.99192.0125,630
September 02, 2025193.16194.38194.38196.6919234,941
September 01, 2025193.22192.59192.59194.4191.5518,595
August 29, 2025193.29192.45192.4519619044,077
August 28, 2025193.1194.26194.26196.34192.2423,890
August 26, 2025196.2193.92193.92197.01193.2124,989
August 25, 2025197.85195.17195.17198.919442,878
August 22, 2025199197.85197.85199.58195.7533,963
August 21, 2025198.9199.31199.31200.79197.6143,858
August 20, 2025197.84197.89197.89200.87196.8130,595
August 19, 2025195.7197.27197.27199193.0330,981
August 18, 2025195.3195.75195.75199.9193.0537,043
August 14, 2025196.3194.24194.24197.99192.6637,967
August 13, 2025196.8195.28195.28196.818840,335
August 12, 2025189.1191.09191.09192.59182.21163,289
August 11, 2025199.78188.08188.08199.78185.7145,717
August 08, 2025208.2199.78199.78208.2198.366,483
August 07, 2025213207.08207.08213203.581,281
August 06, 2025217.35211.88211.88217.35209.6437,027
August 05, 2025213217.02217.02219.9521322,065
August 04, 2025217.25214.21214.21218.9520957,083
August 01, 2025226.99219.39219.39226.99215.3827,806
July 31, 2025218225.37225.37228213.5255,588
July 30, 2025221.2218.01218.01221.2216.511,726
July 29, 2025217.83220.01220.01221215.0524,424
July 28, 2025223.05217.83217.83223.9216.247,154
July 25, 2025221222.55222.55225.39218.4541,065
July 24, 2025227.9221.75221.75227.922137,000
July 23, 2025226.72226.7226.7228.5223.2636,246
July 22, 2025225.6226.72226.72228.65223.0242,022
July 21, 2025224.6224.45224.45225.9222.539,420
July 18, 2025227.1224.75224.75227.1221.454,615
July 17, 2025226.9225.92225.92228.622541,622
July 16, 2025229.4227.19227.19229.4225.136,787
July 15, 2025224.45228.94228.94229.6224.4519,112
July 14, 2025229225.59225.59231223.4735,537
July 11, 2025224.41228.41228.41229.49224.0355,584
July 10, 2025226.62224.41224.41232.6722290,157
July 09, 2025226.82227.59227.59229.85225.7137,739
July 08, 2025228225.7225.7231.14223.6531,641
July 07, 2025231.75228.29228.29234225.6146,999
July 04, 2025235.88231.76231.76235.88230.1940,022
July 03, 2025237235.1235.1237232.8751,224
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved