S Chand And Company Limited SCHAND
NSE · India · Consumer Services
INR 143.00-5.08 (-3.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 143.57 | -3.05% | INR 148.08 | INR 148.08 | INR 142.05 | 32.82K |
| 2026-09-30 | INR 148.08 | +0.54% | INR 143.52 | INR 148.73 | INR 143.52 | 17.38K |
| 2026-09-29 | INR 147.29 | +1.83% | INR 147.50 | INR 149.05 | INR 142.78 | 40.49K |
| 2026-09-28 | INR 144.65 | -0.37% | INR 147.90 | INR 150.00 | INR 141.11 |
| 45.04K |
| 2026-09-25 | INR 145.18 | +5.87% | INR 137.00 | INR 145.60 | INR 137.00 | 66.33K |
| 2026-09-24 | INR 137.13 | -0.53% | INR 136.01 | INR 138.40 | INR 135.10 | 22.85K |
| 2026-09-23 | INR 137.86 | +3.07% | INR 135.37 | INR 142.78 | INR 133.92 | 58.19K |
| 2026-09-22 | INR 133.75 | -0.39% | INR 135.25 | INR 135.97 | INR 131.10 | 30.12K |
| 2026-09-21 | INR 134.28 | +0.31% | INR 134.00 | INR 136.80 | INR 133.05 | 24.74K |
| 2026-09-18 | INR 133.87 | -0.75% | INR 136.14 | INR 136.68 | INR 133.50 | 21.58K |
| 2026-09-17 | INR 134.88 | +1.20% | INR 131.02 | INR 135.99 | INR 131.02 | 22.95K |
| 2026-09-16 | INR 133.28 | -0.34% | INR 133.07 | INR 134.66 | INR 127.73 | 41.30K |
| 2026-09-15 | INR 133.74 | -2.89% | INR 136.05 | INR 137.72 | INR 133.19 | 17.43K |
| 2026-09-11 | INR 137.72 | +1.70% | INR 136.00 | INR 138.00 | INR 134.96 | 36.46K |
| 2026-09-10 | INR 135.42 | +0.30% | INR 135.03 | INR 136.00 | INR 134.10 | 11.63K |
| 2026-09-09 | INR 135.01 | -1.19% | INR 137.99 | INR 137.99 | INR 132.30 | 21.26K |
| 2026-09-08 | INR 136.64 | +2.47% | INR 133.95 | INR 138.00 | INR 133.01 | 21.53K |
| 2026-09-07 | INR 133.34 | -2.25% | INR 137.50 | INR 137.50 | INR 131.66 | 19.36K |
| 2026-09-04 | INR 136.41 | -0.23% | INR 136.00 | INR 137.99 | INR 135.35 | 10.65K |
| 2026-09-03 | INR 136.73 | +1.89% | INR 135.49 | INR 138.90 | INR 134.11 | 15.99K |
| 2026-09-02 | INR 134.20 | +0.49% | INR 133.55 | INR 135.75 | INR 131.36 | 26.81K |
| 2026-09-01 | INR 133.55 | -3.06% | INR 135.50 | INR 138.51 | INR 133.01 | 36.22K |
| 2026-08-31 | INR 137.76 | -0.15% | INR 137.97 | INR 138.99 | INR 135.01 | 29.51K |
| 2026-08-28 | INR 137.97 | +2.41% | INR 135.02 | INR 138.99 | INR 135.01 | 31.63K |
| 2026-08-27 | INR 134.72 | -2.70% | INR 138.46 | INR 138.46 | INR 134.50 | 22.97K |
| 2026-08-26 | INR 138.46 | +1.91% | INR 135.00 | INR 139.75 | INR 135.00 | 20.22K |
| 2026-08-25 | INR 135.86 | -0.15% | INR 137.33 | INR 137.33 | INR 134.48 | 26.81K |
| 2026-08-24 | INR 136.06 | -0.51% | INR 137.90 | INR 139.30 | INR 135.00 | 62.65K |
| 2026-08-21 | INR 136.76 | +1.28% | INR 136.89 | INR 139.32 | INR 134.10 | 57.69K |
| 2026-08-20 | INR 135.03 | -1.54% | INR 137.35 | INR 137.97 | INR 133.81 | 61.86K |
| 2026-08-19 | INR 137.14 | +0.03% | INR 139.00 | INR 139.38 | INR 135.25 | 44.88K |
| 2026-08-18 | INR 137.10 | -0.55% | INR 138.90 | INR 138.90 | INR 134.90 | 47.19K |
| 2026-08-17 | INR 137.86 | 0.00% | INR 136.10 | INR 139.00 | INR 136.10 | 26.92K |
| 2026-08-14 | INR 137.86 | -0.58% | INR 137.50 | INR 139.99 | INR 136.01 | 26.41K |
| 2026-08-13 | INR 138.67 | -0.58% | INR 139.93 | INR 140.44 | INR 137.56 | 30.95K |
| 2026-08-12 | INR 139.48 | +0.08% | INR 139.30 | INR 141.00 | INR 137.00 | 39.27K |
| 2026-08-11 | INR 139.37 | -1.60% | INR 139.00 | INR 141.59 | INR 136.50 | 117.97K |
| 2026-08-10 | INR 141.63 | -2.53% | INR 145.99 | INR 146.00 | INR 140.25 | 38.24K |
| 2026-08-07 | INR 145.31 | +1.57% | INR 142.01 | INR 148.55 | INR 139.01 | 53.87K |
| 2026-08-06 | INR 143.07 | +0.41% | INR 143.99 | INR 145.38 | INR 141.62 | 16.99K |
| 2026-08-05 | INR 142.48 | -1.27% | INR 145.00 | INR 145.43 | INR 141.00 | 44.23K |
| 2026-08-04 | INR 144.31 | -0.27% | INR 144.35 | INR 145.98 | INR 143.50 | 11.10K |
| 2026-08-03 | INR 144.70 | +1.37% | INR 146.00 | INR 146.61 | INR 143.04 | 24.39K |
| 2026-07-31 | INR 142.74 | -1.25% | INR 144.20 | INR 147.00 | INR 141.30 | 39.32K |
| 2026-07-30 | INR 144.55 | -1.00% | INR 144.01 | INR 146.67 | INR 144.01 | 13.26K |
| 2026-07-29 | INR 146.01 | -0.50% | INR 148.68 | INR 148.68 | INR 144.01 | 27.53K |
| 2026-07-28 | INR 146.74 | -0.76% | INR 149.40 | INR 149.70 | INR 145.63 | 9.75K |
| 2026-07-27 | INR 147.86 | +0.12% | INR 147.69 | INR 149.80 | INR 146.55 | 15.00K |
| 2026-07-24 | INR 147.69 | -0.63% | INR 147.60 | INR 149.52 | INR 146.00 | 13.25K |
| 2026-07-23 | INR 148.63 | -0.46% | INR 149.07 | INR 150.39 | INR 148.25 | 5.50K |
| 2026-07-22 | INR 149.31 | -0.04% | INR 151.60 | INR 151.60 | INR 147.07 | 35.06K |
| 2026-07-21 | INR 149.37 | +0.29% | INR 148.10 | INR 151.78 | INR 148.10 | 22.74K |
| 2026-07-20 | INR 148.94 | -0.26% | INR 147.62 | INR 150.25 | INR 146.47 | 27.53K |
| 2026-07-17 | INR 149.33 | -0.07% | INR 149.53 | INR 150.58 | INR 148.71 | 13.64K |
| 2026-07-16 | INR 149.43 | +0.82% | INR 150.00 | INR 150.97 | INR 148.52 | 15.07K |
| 2026-07-15 | INR 148.22 | -1.05% | INR 149.79 | INR 150.00 | INR 146.00 | 31.85K |
| 2026-07-14 | INR 149.79 | -1.53% | INR 152.49 | INR 152.49 | INR 148.25 | 12.42K |
| 2026-07-13 | INR 152.11 | +2.06% | INR 149.04 | INR 152.89 | INR 148.00 | 66.26K |
| 2026-07-10 | INR 149.04 | +0.47% | INR 148.35 | INR 150.00 | INR 147.25 | 9.90K |
| 2026-07-09 | INR 148.35 | +0.71% | INR 148.98 | INR 149.94 | INR 147.03 | 14.38K |
| 2026-07-08 | INR 147.30 | -1.68% | INR 149.81 | INR 149.81 | INR 146.00 | 12.92K |
| 2026-07-07 | INR 149.81 | -0.73% | INR 152.31 | INR 152.31 | INR 148.57 | 18.01K |
| 2026-07-06 | INR 150.91 | -0.09% | INR 151.90 | INR 152.00 | INR 147.92 | 33.42K |
| 2026-07-03 | INR 151.04 | -0.67% | INR 152.21 | INR 153.29 | INR 150.02 | 18.55K |
| 2026-07-02 | INR 152.06 | +2.31% | INR 148.50 | INR 153.51 | INR 146.62 | 72.02K |
| 2026-07-01 | INR 148.63 | +0.77% | INR 147.00 | INR 150.15 | INR 146.72 | 23.15K |
| 2026-06-30 | INR 147.49 | +1.36% | INR 145.25 | INR 148.80 | INR 145.19 | 17.79K |
| 2026-06-29 | INR 145.51 | -1.22% | INR 147.90 | INR 149.07 | INR 144.25 | 38.51K |
| 2026-06-26 | INR 147.31 | 0.00% | INR 147.31 | INR 147.31 | INR 147.31 | 0 |
| 2026-06-25 | INR 147.31 | -2.39% | INR 150.92 | INR 151.88 | INR 145.35 | 29.23K |
| 2026-06-24 | INR 150.92 | +0.35% | INR 150.17 | INR 151.90 | INR 149.01 | 19.13K |
| 2026-06-23 | INR 150.40 | -0.04% | INR 150.50 | INR 153.00 | INR 148.95 | 24.18K |
| 2026-06-22 | INR 150.46 | +0.06% | INR 151.00 | INR 154.00 | INR 150.03 | 43.23K |
| 2026-06-19 | INR 150.37 | +0.45% | INR 148.76 | INR 151.95 | INR 147.20 | 26.24K |
| 2026-06-18 | INR 149.70 | -0.26% | INR 151.95 | INR 152.59 | INR 147.86 | 28.79K |
| 2026-06-17 | INR 150.09 | +0.80% | INR 148.90 | INR 152.00 | INR 147.68 | 59.53K |
| 2026-06-16 | INR 148.90 | -0.89% | INR 151.00 | INR 152.15 | INR 147.76 | 37.62K |
| 2026-06-15 | INR 150.24 | +3.49% | INR 149.53 | INR 151.00 | INR 147.01 | 55.64K |
| 2026-06-12 | INR 145.17 | +1.61% | INR 144.60 | INR 146.00 | INR 141.82 | 26.13K |
| 2026-06-11 | INR 142.87 | -2.18% | INR 145.29 | INR 146.13 | INR 142.21 | 21.76K |
| 2026-06-10 | INR 146.06 | -0.01% | INR 146.96 | INR 148.75 | INR 145.25 | 36.56K |
| 2026-06-09 | INR 146.08 | -0.07% | INR 146.18 | INR 148.40 | INR 144.85 | 70.59K |
| 2026-06-08 | INR 146.18 | -1.95% | INR 147.00 | INR 149.55 | INR 145.00 | 59.26K |
| 2026-06-05 | INR 149.09 | +0.38% | INR 148.27 | INR 153.05 | INR 148.27 | 64.37K |
| 2026-06-04 | INR 148.53 | -2.97% | INR 150.50 | INR 153.64 | INR 147.90 | 99.61K |
| 2026-06-03 | INR 153.07 | -0.79% | INR 152.70 | INR 155.18 | INR 152.28 | 47.12K |
| 2026-06-02 | INR 154.29 | -0.54% | INR 155.50 | INR 156.36 | INR 152.01 | 71.07K |
| 2026-06-01 | INR 155.13 | -4.07% | INR 159.00 | INR 165.00 | INR 153.91 | 87.89K |
| 2026-05-29 | INR 161.72 | -5.59% | INR 170.40 | INR 170.44 | INR 158.25 | 74.88K |
| 2026-05-28 | INR 171.29 | 0.00% | INR 171.29 | INR 171.29 | INR 171.29 | 0 |