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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	159.88	159.18	159.18	160.8	157.5	20,540
February 19, 2026	163.14	159.04	159.04	163.14	158.03	10,575
February 18, 2026	160.21	160.05	160.05	162.88	158	34,640
February 17, 2026	165	161.91	161.91	168	160.01	37,397
February 16, 2026	160.47	163.57	163.57	164.67	157.17	22,171
February 13, 2026	158.02	160.47	160.47	164.5	154.01	25,478
February 12, 2026	162.45	159.58	159.58	164	155.4	25,876
February 11, 2026	168.29	161.64	161.64	168.29	158.25	20,381
February 10, 2026	166.49	165.17	165.17	169.29	163.1	12,984
February 09, 2026	163.6	166.49	166.49	167.18	162.42	30,599
February 06, 2026	162.19	161.75	161.75	163.95	159.36	20,291
February 05, 2026	163	163.54	163.54	165.59	162.5	7,094
February 04, 2026	163.88	164.23	164.23	166	162	7,369
February 03, 2026	166	163.88	163.88	166	159.84	45,851
February 02, 2026	157.21	161.28	161.28	163.8	156.2	78,662
February 01, 2026	157.7	156.88	156.88	159	156.2	9,498
January 30, 2026	163.8	160.07	160.07	163.8	156.87	24,757
January 29, 2026	155	159.07	159.07	160	155	33,392
January 28, 2026	153.73	154.45	154.45	155.28	152.27	30,587
January 27, 2026	154.49	152.73	152.73	154.8	150.7	39,905
January 23, 2026	157	152.74	152.74	157.68	151.36	40,273
January 22, 2026	155.3	157.75	157.75	158.98	155.17	21,652
January 21, 2026	152.3	156.53	156.53	159	152.01	32,068
January 20, 2026	156.8	153.11	153.11	156.8	152.18	29,979
January 19, 2026	155.55	156.8	156.8	159.84	155.01	32,775
January 16, 2026	157.9	156.36	156.36	158.6	155	38,226
January 14, 2026	159.69	157.66	157.66	162.96	156.25	44,899
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

S Chand and Company Limited (SCHAND.NS) NSE