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 ₹210.29 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,252.91, while ₹1000 invested 1 year ago would be worth ₹706.84. This corresponds to total returns of -78.97%, 25.29%, -29.32%, respectively, with annualized returns of -15.36%, 4.62%, -29.32%.

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
September 10, 2026	135.03	135.42	135.42	136	134.1	11,975
September 09, 2026	137.99	135.01	135.01	137.99	132.3	21,258
September 08, 2026	133.95	136.64	136.64	138	133.01	21,528
September 07, 2026	137.5	133.34	133.34	137.5	131.66	19,360
September 04, 2026	136	136.41	136.41	137.99	135.35	10,647
September 03, 2026	135.49	136.73	136.73	138.9	134.11	15,997
September 02, 2026	133.55	134.2	134.2	135.75	131.36	26,813
September 01, 2026	135.5	133.55	133.55	138.51	133.01	36,218
August 31, 2026	137.97	137.76	137.76	138.99	135.01	29,511
August 28, 2026	135.02	137.97	137.97	138.99	135.01	31,632
August 27, 2026	138.46	134.72	134.72	138.46	134.5	22,972
August 26, 2026	135	138.46	138.46	139.75	135	20,215
August 25, 2026	137.33	135.86	135.86	137.33	134.48	26,808
August 24, 2026	137.9	136.06	136.06	139.3	135	62,653
August 21, 2026	136.89	136.76	136.76	139.32	134.1	57,693
August 20, 2026	137.35	135.03	135.03	137.97	133.81	61,859
August 19, 2026	139	137.14	137.14	139.38	135.25	44,904
August 18, 2026	138.9	137.1	137.1	138.9	134.9	47,191
August 17, 2026	136.1	137.86	137.86	139	136.1	26,919
August 14, 2026	137.5	137.86	137.86	139.99	136.01	26,449
August 13, 2026	139.93	138.67	138.67	140.44	137.56	30,948
August 12, 2026	139.3	139.48	139.48	141	137	39,265
August 11, 2026	139	139.37	139.37	141.59	136.5	118,074
August 10, 2026	145.99	141.63	141.63	146	140.25	38,255
August 07, 2026	142.01	145.31	145.31	148.55	139.01	53,959
August 06, 2026	143.99	143.07	143.07	145.38	141.62	16,998
August 05, 2026	145	142.48	142.48	145.43	141	44,238
August 04, 2026	144.35	144.31	144.31	145.98	143.5	11,108
August 03, 2026	146	144.7	144.7	146.61	143.04	24,423
July 31, 2026	144.2	142.74	142.74	147	141.3	39,405
July 30, 2026	144.01	144.55	144.55	146.67	144.01	13,259
July 29, 2026	148.68	146.01	146.01	148.68	144.01	27,528
July 28, 2026	149.4	146.74	146.74	149.7	145.63	9,754
July 27, 2026	147.69	147.86	147.86	149.8	146.55	15,327
July 23, 2026	149.07	148.63	148.63	150.39	148.25	5,522
July 22, 2026	151.6	149.31	149.31	151.6	147.07	35,181
July 21, 2026	148.1	149.37	149.37	151.78	148.1	22,740
July 20, 2026	147.62	148.94	148.94	150.25	146.47	27,550
July 17, 2026	149.53	149.33	149.33	150.58	148.71	13,728
July 16, 2026	150	149.43	149.43	150.97	148.52	15,932
July 15, 2026	149.79	148.22	148.22	150	146	31,847
July 14, 2026	152.49	149.79	149.79	152.49	148.25	12,517
July 13, 2026	149.04	152.11	152.11	152.89	148	66,258
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