S Chand and Company Limited (SCHAND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in S Chand and Company Limited (SCHAND.NS) since IPO date, it would be worth ₹200.44 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,099.78, while ₹1000 invested 1 year ago would be worth ₹729.85. This corresponds to total returns of -79.96%, 9.98%, -27.02%, respectively, with annualized returns of -15.62%, 1.92%, -27.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 136 | 132.11 | 132.11 | 136.72 | 130.1 | 45,308 |
| October 19, 2026 | 141.8 | 135.71 | 135.71 | 141.9 | 134.11 | 27,286 |
| October 16, 2026 | 140.56 | 137.85 | 137.85 | 141.85 | 137 | 15,865 |
| October 15, 2026 | 138.9 | 140.03 | 140.03 | 142.4 | 136.22 | 28,281 |
| October 14, 2026 | 135.15 | 138.77 | 138.77 | 139.89 | 135.15 | 15,527 |
| October 13, 2026 | 138.63 | 137.13 | 137.13 | 140.89 | 135.01 | 71,171 |
| October 12, 2026 | 142 | 138.18 | 138.18 | 142 | 132.91 | 124,005 |
| October 09, 2026 | 141.01 | 140.88 | 140.88 | 143.8 | 139.21 | 25,935 |
| October 08, 2026 | 146.45 | 141.85 | 141.85 | 146.45 | 141 | 13,658 |
| October 07, 2026 | 147.4 | 144.15 | 144.15 | 147.4 | 143.24 | 9,369 |
| October 06, 2026 | 140.2 | 145.16 | 145.16 | 146 | 137.01 | 25,808 |
| October 05, 2026 | 147.5 | 140.5 | 140.5 | 147.5 | 139.1 | 25,422 |
| October 01, 2026 | 148.08 | 143.57 | 143.57 | 148.08 | 142.05 | 32,819 |
| September 30, 2026 | 143.52 | 148.08 | 148.08 | 148.73 | 143.52 | 17,383 |
| September 29, 2026 | 147.5 | 147.29 | 147.29 | 149.05 | 142.78 | 40,548 |
| September 28, 2026 | 147.9 | 144.65 | 144.65 | 150 | 141.11 | 45,130 |
| September 25, 2026 | 137 | 145.18 | 145.18 | 145.6 | 137 | 66,326 |
| September 24, 2026 | 136.01 | 137.13 | 137.13 | 138.4 | 135.1 | 22,855 |
| September 23, 2026 | 135.37 | 137.86 | 137.86 | 142.78 | 133.92 | 58,188 |
| September 22, 2026 | 135.25 | 133.75 | 133.75 | 135.97 | 131.1 | 30,152 |
| September 21, 2026 | 134 | 134.28 | 134.28 | 136.8 | 133.05 | 24,738 |
| September 18, 2026 | 136.14 | 133.87 | 133.87 | 136.68 | 133.5 | 21,577 |
| September 17, 2026 | 131.02 | 134.88 | 134.88 | 135.99 | 131.02 | 23,035 |
| September 16, 2026 | 133.07 | 133.28 | 133.28 | 134.66 | 127.73 | 41,303 |
| September 15, 2026 | 136.05 | 133.74 | 133.74 | 137.72 | 133.19 | 17,790 |
| September 11, 2026 | 136 | 137.72 | 137.72 | 138 | 134.96 | 36,930 |
| 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 |