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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	184.25	184.17	184.17	193	181	37,637
September 25, 2025	188.4	184.38	184.38	190.09	183.5	38,071
September 24, 2025	188	187.46	187.46	190.68	186.72	19,828
September 23, 2025	192.27	188.42	188.42	193.65	187.2	61,615
September 22, 2025	194.49	191.89	191.89	194.49	189.5	23,117
September 19, 2025	191.9	191.17	191.17	193.8	189	24,818
September 18, 2025	191.3	191.18	191.18	193.1	189.9	27,475
September 17, 2025	190.9	190.29	190.29	195.58	189.1	81,971
September 16, 2025	191.6	190.19	190.19	194.07	187.5	67,253
September 15, 2025	193.7	190.58	190.58	195.9	190	61,535
September 12, 2025	197.75	192.7	192.7	197.75	192	25,617
September 11, 2025	198.1	194.84	194.84	199	194.1	20,740
September 10, 2025	199.6	198.18	198.18	200	196.01	31,683
September 09, 2025	196.39	198.61	198.61	200	193.21	31,992
September 08, 2025	195.49	195.34	195.34	199.39	194.01	24,967
September 05, 2025	199.99	194.47	194.47	199.99	194	16,217
September 04, 2025	197	198.65	198.65	200	194.21	58,785
September 03, 2025	194.38	193.77	193.77	194.99	192.01	25,630
September 02, 2025	193.16	194.38	194.38	196.69	192	34,941
September 01, 2025	193.22	192.59	192.59	194.4	191.55	18,595
August 29, 2025	193.29	192.45	192.45	196	190	44,077
August 28, 2025	193.1	194.26	194.26	196.34	192.24	23,890
August 26, 2025	196.2	193.92	193.92	197.01	193.21	24,989
August 25, 2025	197.85	195.17	195.17	198.9	194	42,878
August 22, 2025	199	197.85	197.85	199.58	195.75	33,963
August 21, 2025	198.9	199.31	199.31	200.79	197.61	43,858
August 20, 2025	197.84	197.89	197.89	200.87	196.81	30,595
August 19, 2025	195.7	197.27	197.27	199	193.03	30,981
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

S Chand and Company Limited (SCHAND.NS) NSE