S Chand and Company Limited (SCHAND.NS) NSE

154.29

-0.84(-0.54%)

Updated at June 02 03:29PM

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 ₹235.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,648.75, while ₹1000 invested 1 year ago would be worth ₹732.06. This corresponds to total returns of -76.44%, 64.87%, -26.79%, respectively, with annualized returns of -14.73%, 10.51%, -26.79%.

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
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
April 13, 2026	164.5	157.02	157.02	164.5	156	59,001
April 10, 2026	154.63	164.81	164.81	165.99	153.61	43,704
April 09, 2026	153.4	153.95	153.95	155.68	152.35	9,214
April 08, 2026	153	153.6	153.6	156.58	151.46	34,334
April 07, 2026	144	148.56	148.56	149.5	142.15	55,841
April 06, 2026	136.72	142.78	142.78	144	136.05	39,519
April 02, 2026	136.38	135.93	135.93	138.59	133.95	103,869
April 01, 2026	137	139.98	139.98	141.99	137	25,141
March 30, 2026	134.23	131.37	131.37	136.75	130.05	93,628
March 27, 2026	142.82	135.59	135.59	142.82	134.85	117,938
March 25, 2026	144	142.82	142.82	146.36	141.02	91,724
March 24, 2026	144	142.87	142.87	145.85	139	31,755
March 23, 2026	145.81	141.01	141.01	145.81	140	78,820
March 20, 2026	-1	-1	146.36	-1	-1	0
March 19, 2026	148	146.35	146.35	151.98	145	36,405
March 18, 2026	145.8	152.08	152.08	155.8	145	30,638
March 17, 2026	143.2	145.85	145.85	149.9	142.34	45,471
March 16, 2026	148.99	143.05	143.05	148.99	139.75	63,037
March 13, 2026	153.03	146.49	146.49	153.03	145.65	55,709
March 12, 2026	149	153.03	153.03	159.8	145.52	95,639
March 11, 2026	150.01	149.75	149.75	153.89	148.6	41,965
March 10, 2026	150	151.16	151.16	154.5	148.49	18,205
March 09, 2026	151.79	148.51	148.51	151.79	144	33,821
March 06, 2026	150.1	152.56	152.56	154	150.1	20,224
March 05, 2026	155.68	151.61	151.61	155.9	148	63,935
March 04, 2026	-1	-1	152.22	-1	-1	0
March 02, 2026	145	151.48	151.48	153	145	39,834
February 27, 2026	152.5	152.42	152.42	155.29	152	19,495