BSE - Delayed Quote INR

S Chand And Company Limited (SCHAND.BO)

Compare
229.85 +2.55 (+1.12%)
At close: December 16 at 3:28:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 226.65 234.05 226.35 229.85 229.85 4,550
Dec 13, 2024 232.00 235.05 226.25 227.30 227.30 1,607
Dec 12, 2024 232.60 238.90 230.90 233.95 233.95 7,031
Dec 11, 2024 229.05 233.00 228.00 231.15 231.15 3,791
Dec 10, 2024 230.20 233.30 229.00 229.80 229.80 1,965
Dec 9, 2024 230.00 234.25 227.65 230.60 230.60 6,516
Dec 6, 2024 218.75 231.10 218.75 227.70 227.70 16,457
Dec 5, 2024 217.20 220.20 216.35 217.20 217.20 3,784
Dec 4, 2024 211.85 219.00 211.65 217.50 217.50 6,057
Dec 3, 2024 209.80 213.80 208.60 211.85 211.85 1,550
Dec 2, 2024 214.75 217.50 207.90 209.80 209.80 3,056
Nov 29, 2024 206.95 219.35 206.35 216.80 216.80 5,099
Nov 28, 2024 200.85 209.00 200.00 206.95 206.95 10,088
Nov 27, 2024 199.95 201.65 196.95 200.85 200.85 7,657
Nov 26, 2024 203.55 203.55 197.20 199.05 199.05 4,944
Nov 25, 2024 202.10 205.10 200.00 203.55 203.55 6,099
Nov 22, 2024 207.45 207.45 198.95 200.90 200.90 879
Nov 21, 2024 207.80 207.80 203.05 203.55 203.55 1,711
Nov 19, 2024 202.60 208.30 198.60 207.15 207.15 1,803
Nov 18, 2024 199.20 203.50 190.30 198.45 198.45 3,815
Nov 14, 2024 197.45 201.00 193.75 196.50 196.50 5,706
Nov 13, 2024 206.90 206.90 196.50 197.00 197.00 4,733
Nov 12, 2024 208.55 210.75 205.70 209.00 209.00 5,623
Nov 11, 2024 213.90 213.90 205.55 208.55 208.55 1,964
Nov 8, 2024 215.80 216.25 213.00 213.90 213.90 2,802
Nov 7, 2024 213.75 216.80 213.75 215.05 215.05 2,033
Nov 6, 2024 212.00 220.00 211.20 214.35 214.35 7,393
Nov 4, 2024 217.60 217.60 210.00 211.70 211.70 3,012
Nov 1, 2024 218.30 221.15 217.55 220.05 220.05 954
Oct 31, 2024 211.40 214.65 211.40 213.95 213.95 1,148
Oct 29, 2024 206.50 209.55 206.00 207.10 207.10 1,408
Oct 28, 2024 204.90 212.00 204.15 208.00 208.00 11,981
Oct 25, 2024 205.05 206.90 202.60 206.80 206.80 1,002
Oct 24, 2024 205.60 208.00 202.25 207.85 207.85 2,800
Oct 23, 2024 210.00 210.00 201.15 205.70 205.70 7,435
Oct 22, 2024 210.95 210.95 204.60 205.90 205.90 4,965
Oct 21, 2024 215.00 215.25 208.50 210.50 210.50 4,457
Oct 18, 2024 213.00 217.35 212.15 215.60 215.60 1,973
Oct 17, 2024 218.35 218.70 210.00 212.90 212.90 11,296
Oct 16, 2024 218.00 220.95 207.75 220.05 220.05 24,047
Oct 15, 2024 219.35 221.20 217.95 221.20 221.20 399
Oct 14, 2024 213.05 221.55 213.00 220.40 220.40 2,618
Oct 11, 2024 218.00 219.35 216.55 217.30 217.30 2,201
Oct 10, 2024 218.40 220.00 216.25 219.35 219.35 7,094
Oct 9, 2024 219.45 220.10 214.15 218.60 218.60 4,033
Oct 8, 2024 225.00 225.00 204.50 219.40 219.40 4,370
Oct 7, 2024 223.80 223.80 202.15 207.05 207.05 3,358
Oct 4, 2024 213.00 215.80 208.35 211.40 211.40 3,199
Oct 3, 2024 217.00 217.00 211.50 212.00 212.00 9,098
Oct 1, 2024 216.10 219.15 211.10 217.45 217.45 12,376
Sep 30, 2024 224.95 224.95 211.60 217.55 217.55 13,401
Sep 27, 2024 217.55 219.95 215.90 217.70 217.70 4,136
Sep 26, 2024 221.95 222.60 214.35 217.55 217.55 36,609
Sep 25, 2024 226.10 226.10 220.20 224.00 224.00 16,024
Sep 24, 2024 228.00 228.00 224.25 226.10 226.10 20,818
Sep 23, 2024 241.60 245.75 227.00 228.50 228.50 53,067
Sep 20, 2024 225.15 254.35 225.15 247.45 247.45 226,331
Sep 19, 2024 229.45 229.45 224.30 228.55 228.55 6,040
Sep 18, 2024 229.00 230.05 224.00 229.45 229.45 8,774
Sep 17, 2024 229.55 230.00 228.30 229.45 229.45 2,799
Sep 16, 2024 230.50 230.50 228.05 229.95 229.95 493
Sep 13, 2024 3.00 Dividend
Sep 13, 2024 227.00 231.15 227.00 230.50 230.50 1,833
Sep 12, 2024 230.05 231.00 227.75 228.80 225.80 1,599
Sep 11, 2024 232.10 232.50 227.80 229.40 226.39 4,415
Sep 10, 2024 235.00 235.00 230.00 231.70 228.66 9,131
Sep 9, 2024 232.60 232.90 230.75 231.30 228.27 3,499
Sep 6, 2024 230.95 234.60 230.00 232.60 229.55 9,797
Sep 5, 2024 231.85 234.55 230.50 232.65 229.60 5,426
Sep 4, 2024 235.70 235.70 230.85 232.25 229.20 8,554
Sep 3, 2024 246.40 246.40 233.35 235.70 232.61 60,357
Sep 2, 2024 226.00 233.35 226.00 231.65 228.61 3,848
Aug 30, 2024 230.15 231.45 226.05 226.80 223.83 4,556
Aug 29, 2024 230.40 232.10 227.55 229.60 226.59 27,186
Aug 28, 2024 230.00 230.65 227.00 230.45 227.43 3,842
Aug 26, 2024 231.00 234.45 229.20 231.80 228.76 4,527
Aug 23, 2024 226.30 231.45 226.30 230.50 227.48 3,952
Aug 22, 2024 230.05 231.05 225.50 226.10 223.14 1,366
Aug 21, 2024 227.80 233.15 227.80 230.05 227.03 2,696
Aug 20, 2024 225.30 231.00 221.20 229.75 226.74 5,240
Aug 19, 2024 218.45 225.30 217.55 224.60 221.66 4,642
Aug 16, 2024 221.55 221.55 214.00 214.15 211.34 3,434
Aug 14, 2024 214.00 217.85 214.00 217.20 214.35 3,725
Aug 13, 2024 218.00 220.60 213.70 217.20 214.35 14,618
Aug 12, 2024 221.00 230.00 221.00 226.20 223.23 12,242
Aug 9, 2024 228.90 228.90 224.25 225.55 222.59 3,609
Aug 8, 2024 222.70 226.75 221.00 224.40 221.46 4,541
Aug 7, 2024 222.35 229.00 219.10 225.00 222.05 5,664
Aug 6, 2024 222.80 224.75 219.70 222.35 219.43 4,528
Aug 5, 2024 220.15 224.45 215.10 220.85 217.95 6,485
Aug 2, 2024 225.05 231.95 225.05 228.20 225.21 6,880
Aug 1, 2024 232.85 232.85 227.65 229.30 226.29 3,776
Jul 31, 2024 232.15 235.00 230.00 230.10 227.08 5,781
Jul 30, 2024 231.80 233.35 230.80 232.25 229.20 5,609
Jul 29, 2024 228.00 233.10 228.00 232.95 229.90 1,275
Jul 26, 2024 236.65 236.65 230.70 231.25 228.22 2,956
Jul 25, 2024 226.00 235.05 225.00 232.00 228.96 2,071
Jul 24, 2024 230.05 234.15 229.00 231.10 228.07 3,362
Jul 23, 2024 227.50 233.90 224.40 229.90 226.89 7,335
Jul 22, 2024 231.05 233.10 227.50 229.90 226.89 2,258
Jul 19, 2024 235.00 235.00 226.95 227.65 224.67 7,299
Jul 18, 2024 242.30 242.40 236.10 236.80 233.70 5,529
Jul 16, 2024 244.90 244.90 238.00 242.30 239.12 6,810
Jul 15, 2024 245.40 245.40 237.05 241.30 238.14 10,729
Jul 12, 2024 241.95 241.95 239.70 240.55 237.40 1,643
Jul 11, 2024 240.25 243.95 240.00 242.35 239.17 1,268
Jul 10, 2024 245.00 245.45 232.40 239.80 236.66 11,442
Jul 9, 2024 253.90 253.90 244.05 246.50 243.27 14,714
Jul 8, 2024 244.80 256.50 239.90 248.60 245.34 13,826
Jul 5, 2024 235.00 241.70 234.90 239.75 236.61 16,231
Jul 4, 2024 241.00 241.00 232.25 235.55 232.46 9,250
Jul 3, 2024 232.00 233.75 229.95 231.35 228.32 5,819
Jul 2, 2024 232.30 232.95 229.30 230.20 227.18 4,315
Jul 1, 2024 231.00 234.35 229.70 231.55 228.51 3,420
Jun 28, 2024 232.60 235.95 230.40 230.65 227.63 4,395
Jun 27, 2024 240.50 240.85 230.85 232.05 229.01 5,532
Jun 26, 2024 242.80 242.80 238.05 240.25 237.10 3,195
Jun 25, 2024 243.00 245.15 236.95 239.10 235.96 17,220
Jun 24, 2024 232.00 248.20 229.50 243.15 239.96 15,537
Jun 21, 2024 230.30 232.00 228.00 230.00 226.98 4,732
Jun 20, 2024 229.40 231.80 225.70 227.55 224.57 7,204
Jun 19, 2024 233.40 233.40 226.00 228.70 225.70 12,038
Jun 18, 2024 232.35 234.05 230.00 231.65 228.61 7,452
Jun 14, 2024 229.25 231.00 227.70 230.70 227.68 3,864
Jun 13, 2024 232.95 232.95 228.50 229.20 226.19 3,465
Jun 12, 2024 231.00 231.55 227.85 228.35 225.36 15,289
Jun 11, 2024 231.25 234.80 228.75 231.30 228.27 20,007
Jun 10, 2024 232.35 235.00 227.50 231.85 228.81 12,946
Jun 7, 2024 227.00 235.00 227.00 231.60 228.56 8,707
Jun 6, 2024 222.00 230.90 222.00 227.00 224.02 4,026
Jun 5, 2024 227.80 227.80 209.45 219.60 216.72 2,414
Jun 4, 2024 234.95 234.95 207.00 211.55 208.78 24,142
Jun 3, 2024 247.00 247.00 230.05 231.80 228.76 7,617
May 31, 2024 231.35 232.30 227.60 229.00 226.00 5,082
May 30, 2024 240.00 240.00 230.85 231.30 228.27 3,746
May 29, 2024 232.00 238.50 229.10 237.85 234.73 3,916
May 28, 2024 239.15 241.00 229.30 231.90 228.86 14,479
May 27, 2024 253.40 253.40 236.60 239.20 236.06 6,028
May 24, 2024 237.55 243.00 237.25 240.65 237.49 5,642
May 23, 2024 241.05 241.55 239.45 240.25 237.10 4,167
May 22, 2024 238.00 241.40 235.50 240.00 236.85 2,106
May 21, 2024 227.95 240.00 227.95 237.50 234.39 8,600
May 17, 2024 229.80 233.30 229.50 232.50 229.45 2,244
May 16, 2024 229.35 230.65 228.25 229.45 226.44 1,522
May 15, 2024 269.90 269.90 227.10 228.75 225.75 2,018
May 14, 2024 230.70 231.65 229.00 229.15 226.15 319
May 13, 2024 228.05 231.70 223.95 231.20 228.17 2,223
May 10, 2024 228.20 231.05 228.20 229.65 226.64 799
May 9, 2024 233.45 233.50 227.90 229.40 226.39 3,722
May 8, 2024 233.00 235.85 225.20 232.05 229.01 4,443
May 7, 2024 235.05 237.80 230.85 235.95 232.86 3,484
May 6, 2024 236.55 238.70 231.35 235.90 232.81 2,171
May 3, 2024 239.00 239.05 230.20 233.10 230.04 2,576
May 2, 2024 231.50 239.00 228.85 234.30 231.23 7,067
Apr 30, 2024 232.50 234.00 228.40 230.05 227.03 11,121
Apr 29, 2024 240.05 241.30 228.00 233.05 229.99 7,414
Apr 26, 2024 241.00 246.20 236.50 238.75 235.62 15,229
Apr 25, 2024 235.95 241.00 227.95 237.90 234.78 18,552
Apr 24, 2024 228.00 231.70 227.00 228.15 225.16 11,211
Apr 23, 2024 230.00 230.10 223.90 226.75 223.78 11,006
Apr 22, 2024 230.05 230.50 226.35 227.75 224.76 10,442
Apr 19, 2024 236.45 236.45 228.00 228.65 225.65 2,848
Apr 18, 2024 230.35 235.10 229.40 233.10 230.04 11,420
Apr 16, 2024 236.85 236.85 228.00 231.15 228.12 9,304
Apr 15, 2024 241.15 241.15 227.10 234.00 230.93 10,408
Apr 12, 2024 244.05 246.40 234.20 236.40 233.30 7,396
Apr 10, 2024 241.65 250.00 238.20 248.80 245.54 11,754
Apr 9, 2024 238.05 243.85 235.00 242.45 239.27 4,746
Apr 8, 2024 242.65 247.15 236.00 237.75 234.63 1,676
Apr 5, 2024 251.95 251.95 241.15 248.45 245.19 4,881
Apr 4, 2024 248.05 252.05 243.80 246.65 243.42 5,942
Apr 3, 2024 240.15 248.00 240.05 247.90 244.65 2,216
Apr 2, 2024 234.95 242.10 234.95 241.40 238.23 2,013
Apr 1, 2024 233.15 236.00 228.90 232.70 229.65 12,202
Mar 28, 2024 246.75 246.75 226.05 233.15 230.09 22,093
Mar 27, 2024 237.20 242.05 231.40 237.35 234.24 4,148
Mar 26, 2024 244.25 244.25 233.60 234.20 231.13 3,758
Mar 22, 2024 242.30 247.15 242.15 243.35 240.16 2,006
Mar 21, 2024 240.50 245.05 239.10 241.20 238.04 4,940
Mar 20, 2024 247.90 247.90 236.40 237.15 234.04 6,780
Mar 19, 2024 253.65 253.65 242.00 246.05 242.82 5,177
Mar 18, 2024 252.80 254.25 237.00 251.60 248.30 4,390
Mar 15, 2024 233.20 242.15 228.90 240.90 237.74 5,941
Mar 14, 2024 225.10 239.00 225.10 231.45 228.42 13,891
Mar 13, 2024 245.90 245.90 225.00 228.35 225.36 5,580
Mar 12, 2024 248.00 251.15 243.30 245.30 242.08 3,937
Mar 11, 2024 266.30 266.30 248.00 249.35 246.08 10,845
Mar 7, 2024 264.55 266.65 258.90 261.05 257.63 5,906
Mar 6, 2024 273.35 273.75 258.40 261.00 257.58 9,659
Mar 5, 2024 279.90 280.60 273.40 275.35 271.74 1,630
Mar 4, 2024 268.75 281.00 265.55 279.50 275.84 13,274
Mar 1, 2024 275.60 276.15 265.50 266.60 263.10 4,619
Feb 29, 2024 265.30 276.20 264.70 274.35 270.75 6,193
Feb 28, 2024 266.50 274.70 262.05 266.90 263.40 3,185
Feb 27, 2024 270.40 279.10 270.00 272.65 269.08 3,423
Feb 26, 2024 274.00 277.45 266.70 271.15 267.59 2,315
Feb 23, 2024 289.95 289.95 270.55 273.45 269.86 13,531
Feb 22, 2024 276.00 280.25 272.25 274.25 270.65 2,459
Feb 21, 2024 284.80 284.80 274.10 274.75 271.15 1,333
Feb 20, 2024 279.65 290.00 278.70 279.35 275.69 6,761
Feb 19, 2024 286.40 290.15 277.70 283.85 280.13 5,585
Feb 16, 2024 284.95 284.95 272.30 274.35 270.75 5,542
Feb 15, 2024 271.55 281.00 267.50 279.00 275.34 2,388
Feb 14, 2024 257.60 275.55 257.00 271.25 267.69 9,872
Feb 13, 2024 257.45 260.30 248.60 257.55 254.17 6,990
Feb 12, 2024 273.85 273.85 257.40 259.10 255.70 13,118
Feb 9, 2024 283.90 286.40 272.00 279.10 275.44 5,094
Feb 8, 2024 269.75 285.75 264.00 283.20 279.49 18,612
Feb 7, 2024 259.80 267.60 252.80 262.40 258.96 12,740
Feb 6, 2024 262.00 264.10 256.45 260.25 256.84 17,122
Feb 5, 2024 265.00 267.30 255.30 260.90 257.48 21,128
Feb 2, 2024 266.30 269.20 263.00 268.10 264.58 11,224
Feb 1, 2024 266.00 266.35 259.40 261.45 258.02 1,669
Jan 31, 2024 272.00 272.00 262.55 267.50 263.99 3,093
Jan 30, 2024 266.65 269.90 265.10 268.10 264.58 2,282
Jan 29, 2024 271.05 271.10 265.10 265.70 262.22 1,304
Jan 25, 2024 271.35 277.15 266.95 268.15 264.63 2,191
Jan 24, 2024 272.55 274.00 267.35 271.25 267.69 12,660
Jan 23, 2024 286.00 286.00 263.85 271.00 267.45 13,002
Jan 19, 2024 280.10 284.80 274.00 274.90 271.30 8,412
Jan 17, 2024 283.20 294.00 282.85 286.30 282.55 8,188
Jan 16, 2024 298.50 298.65 287.20 293.80 289.95 2,349
Jan 15, 2024 291.05 302.05 291.05 296.15 292.27 3,773
Jan 12, 2024 301.50 308.50 294.80 296.75 292.86 10,404
Jan 11, 2024 301.45 308.35 300.40 306.25 302.23 6,077
Jan 10, 2024 302.40 310.45 301.15 308.10 304.06 8,839
Jan 9, 2024 324.95 324.95 302.70 306.35 302.33 12,538
Jan 8, 2024 315.55 315.55 304.10 313.75 309.64 4,646
Jan 5, 2024 318.95 325.45 307.45 309.35 305.29 16,306
Jan 4, 2024 329.70 335.00 306.25 311.30 307.22 42,851
Jan 3, 2024 266.10 317.70 266.10 317.70 313.53 35,223
Jan 2, 2024 262.85 270.15 262.20 264.75 261.28 2,032
Jan 1, 2024 277.10 277.10 264.30 265.15 261.67 3,718
Dec 29, 2023 263.00 274.75 263.00 271.65 268.09 15,460
Dec 28, 2023 256.55 267.65 256.55 263.55 260.09 10,711
Dec 27, 2023 266.10 269.50 258.80 260.45 257.04 8,138
Dec 26, 2023 260.80 269.20 260.80 262.60 259.16 4,185
Dec 22, 2023 255.15 259.75 251.55 257.35 253.98 15,393
Dec 21, 2023 246.40 255.05 239.95 253.70 250.37 6,451
Dec 20, 2023 248.95 249.85 237.00 240.35 237.20 9,447
Dec 19, 2023 248.05 250.00 246.40 248.25 244.99 313
Dec 18, 2023 250.00 252.20 245.60 248.65 245.39 5,998