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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	162.35	161.9	161.9	163.7	158.02	17,476
January 12, 2026	162.32	160.76	160.76	162.32	158.06	10,171
January 09, 2026	164.51	162.16	162.16	166.26	160.02	27,703
January 08, 2026	164.07	164.79	164.79	166.99	161.19	45,169
January 07, 2026	165.46	164.07	164.07	165.46	163.03	46,006
January 06, 2026	165	165.47	165.47	166.8	163.1	25,511
January 05, 2026	162.8	165.4	165.4	167.6	158.83	123,448
January 02, 2026	155.87	159.04	159.04	162.9	155.3	71,691
January 01, 2026	159.72	155.87	155.87	159.72	154	132,795
December 31, 2025	153.69	159.72	159.72	161	153	38,075
December 30, 2025	157	153.97	153.97	157.74	138.48	92,732
December 29, 2025	158.5	157.44	157.44	159.42	156.8	52,583
December 26, 2025	158.08	159.43	159.43	160.38	158.08	20,032
December 24, 2025	164.13	158.08	158.08	167.24	157.2	85,004
December 23, 2025	160.2	164.13	164.13	165.48	160.2	10,582
December 22, 2025	158.75	163.8	163.8	165	157.51	33,694
December 19, 2025	163.7	157.17	157.17	163.7	156.6	52,528
December 18, 2025	163.7	162.16	162.16	163.7	160.5	17,694
December 17, 2025	164.51	162.45	162.45	166.31	161.41	27,847
December 16, 2025	166.24	166.16	166.16	168.19	163.39	32,973
December 15, 2025	159.54	166.81	166.81	171	157.21	85,212
December 12, 2025	157.4	160.34	160.34	161.01	157.4	46,252
December 11, 2025	163.87	157.29	157.29	163.87	155.15	90,302
December 10, 2025	160.6	164.15	164.15	166.69	159.52	52,696
December 09, 2025	157.5	158.99	158.99	160	155	54,296
December 08, 2025	163.5	157.6	157.6	163.5	156.01	68,075
December 05, 2025	160	161.6	161.6	164.01	160	66,207
December 04, 2025	162.35	160.89	160.89	165.87	159.9	44,911
December 03, 2025	164.3	164.22	164.22	168.15	162.2	44,293
December 02, 2025	167.4	164.18	164.18	168.09	162.96	76,610
December 01, 2025	169.64	167.39	167.39	170.89	166.5	28,715
November 28, 2025	169.04	169.64	169.64	172.03	168.09	37,257
November 27, 2025	172.99	169.04	169.04	174.46	168	26,402
November 26, 2025	164.39	170.5	170.5	172	163	25,337
November 25, 2025	166	164.23	164.23	169.4	162.25	172,915
November 24, 2025	168.65	167.19	167.19	172.15	165.6	67,132
November 21, 2025	167.69	170.37	170.37	171.65	165.94	33,974
November 19, 2025	170.46	170.07	170.07	176.89	168.14	92,249
November 18, 2025	169.87	169.62	169.62	171	165.61	37,238
November 17, 2025	170.17	169.88	169.88	172	165.1	53,527
November 14, 2025	163.6	170.17	170.17	170.99	163.6	88,507
November 13, 2025	168.23	163.85	163.85	172.03	162.6	102,417
November 12, 2025	172.5	167.4	167.4	174	166.81	113,301
November 11, 2025	180.14	172.1	172.1	183.2	171.35	53,933
November 10, 2025	173.18	180.14	180.14	181.85	173.18	34,077
November 07, 2025	176.11	173.18	173.18	177.62	171.93	26,372
November 06, 2025	177.6	175.12	175.12	179.16	173.95	38,573
November 04, 2025	182	177.02	177.02	183.8	176.33	58,144
November 03, 2025	177	179.4	179.4	182.01	176.35	37,183
October 31, 2025	179.69	177.79	177.79	180	176.5	20,768
October 30, 2025	179.66	179.14	179.14	180.6	178	22,874
October 29, 2025	180.4	179.66	179.66	180.4	177.8	22,716
October 28, 2025	180	179.74	179.74	184	176.01	25,158
October 27, 2025	181.04	179.58	179.58	183.89	178	32,394
October 24, 2025	178.2	180.32	180.32	182.6	178.2	26,804
October 23, 2025	178.53	179.86	179.86	182	177.15	38,629
October 21, 2025	176.59	178.53	178.53	179.99	176.03	17,029
October 20, 2025	174.76	174.05	174.05	178	172	42,896
October 17, 2025	178	174.76	174.76	178.74	173.11	63,507
October 16, 2025	178.4	177.9	177.9	179.5	176.21	34,084

S Chand and Company Limited (SCHAND.NS) NSE