NSE - Delayed Quote INR

S Chand And Company Limited (SCHAND.NS)

Compare
213.79
+9.60
+(4.70%)
At close: 3:29:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025207.00221.65203.20213.79213.7964,332
Jan 17, 2025207.70207.70202.97204.19204.1924,551
Jan 16, 2025210.87210.90205.52206.71206.7122,138
Jan 15, 2025212.60212.60206.01209.82209.8228,150
Jan 14, 2025197.20213.00195.61211.52211.5256,041
Jan 13, 2025213.80213.80195.50196.97196.9755,164
Jan 10, 2025211.80214.21206.00212.65212.6539,012
Jan 9, 2025205.99216.02204.60210.72210.7260,582
Jan 8, 2025209.42209.42203.29205.60205.6032,404
Jan 7, 2025207.40212.50205.55210.15210.1587,108
Jan 6, 2025218.30218.30206.65209.33209.3376,050
Jan 3, 2025215.20220.00215.19218.30218.3015,114
Jan 2, 2025216.03219.39215.11215.42215.4217,431
Jan 1, 2025212.50217.00212.50216.03216.0320,380
Dec 31, 2024210.80214.27210.30212.46212.4617,641
Dec 30, 2024215.80220.04210.26211.23211.2349,569
Dec 27, 2024210.45219.00210.38217.74217.7428,771
Dec 26, 2024215.90218.55208.99210.40210.4022,529
Dec 24, 2024215.20220.56214.70215.83215.8316,571
Dec 23, 2024218.15220.71215.85217.13217.1319,141
Dec 20, 2024220.00225.94218.00219.78219.7847,170
Dec 19, 2024222.70224.67219.05220.37220.3728,010
Dec 18, 2024229.95230.80223.00224.77224.7726,784
Dec 17, 2024230.80239.00228.00230.23230.2368,140
Dec 16, 2024226.70232.00226.05229.98229.9836,580
Dec 13, 2024234.37234.37225.01227.71227.7154,047
Dec 12, 2024232.80239.39230.24234.39234.39106,042
Dec 11, 2024229.56233.78227.49231.69231.6941,779
Dec 10, 2024231.30233.67228.13229.73229.7376,010
Dec 9, 2024228.95236.00227.12230.91230.91109,118
Dec 6, 2024218.33230.79218.19228.24228.24180,437
Dec 5, 2024217.84220.60216.00218.27218.2769,535
Dec 4, 2024210.30219.10210.30216.79216.79126,826
Dec 3, 2024208.00214.11208.00211.41211.4186,318
Dec 2, 2024216.60217.64206.63209.87209.87171,705
Nov 29, 2024209.34219.00205.66216.62216.6276,044
Nov 28, 2024200.75208.97200.50207.29207.2959,685
Nov 27, 2024199.80201.50196.82200.75200.7565,060
Nov 26, 2024202.00203.44196.60198.72198.7274,386
Nov 25, 2024202.20205.89200.00202.58202.5865,128
Nov 22, 2024204.95207.74198.53200.72200.7238,401
Nov 21, 2024207.80207.90203.11204.35204.3530,369
Nov 19, 2024199.25209.55198.03207.21207.2173,017
Nov 18, 2024199.25201.90190.22198.61198.6162,322
Nov 14, 2024197.26199.90194.01196.31196.3180,621
Nov 13, 2024208.85208.85196.25197.26197.2698,412
Nov 12, 2024207.78212.74203.10209.01209.0154,503
Nov 11, 2024214.10215.00205.11207.78207.7862,706
Nov 8, 2024213.20216.00212.21214.28214.2842,904
Nov 7, 2024214.90217.04212.61215.13215.1359,726
Nov 6, 2024213.20220.99210.35214.60214.60159,629
Nov 5, 2024210.28213.90209.00212.41212.4135,973
Nov 4, 2024217.50219.64207.18211.65211.6588,486
Nov 1, 2024214.90222.16214.90220.65220.6529,991
Oct 31, 2024214.20215.59210.45213.99213.9926,486
Oct 30, 2024209.00216.68205.43213.31213.3147,792
Oct 29, 2024208.89210.80205.30208.29208.2945,290
Oct 28, 2024205.01213.00203.00208.36208.3683,165
Oct 25, 2024205.99208.97202.05207.79207.7988,204
Oct 24, 2024205.88214.00201.35207.86207.86118,180
Oct 23, 2024206.10209.00201.52205.78205.7892,264
Oct 22, 2024212.01212.19205.10206.32206.32109,715
Oct 21, 2024213.80217.50208.80212.01212.01121,511
Oct 18, 2024210.96217.98210.96215.95215.9545,918
Oct 17, 2024217.75218.64212.91214.17214.1746,381
Oct 16, 2024218.76220.84207.51219.91219.91450,401
Oct 15, 2024220.90222.00217.23220.93220.9337,240
Oct 14, 2024215.03221.99211.51220.83220.83108,449
Oct 11, 2024218.20220.00216.45218.89218.8933,176
Oct 10, 2024219.20220.04216.00219.53219.5364,907
Oct 9, 2024219.28220.00214.00217.69217.6942,491
Oct 8, 2024207.18219.97203.06219.28219.28141,635
Oct 7, 2024212.65213.30202.15207.18207.18109,962
Oct 4, 2024212.08215.50210.10212.13212.1382,206
Oct 3, 2024214.00215.67210.05212.08212.0872,048
Oct 1, 2024219.00219.00211.50216.40216.40124,714
Sep 30, 2024219.00221.99211.21217.77217.77167,735
Sep 27, 2024218.20220.04215.60217.24217.2491,841
Sep 26, 2024222.15223.15216.21217.67217.67201,824
Sep 25, 2024225.71226.50220.05223.23223.23161,071
Sep 24, 2024227.20229.19224.50226.06226.06197,322
Sep 23, 2024245.98245.98227.00227.97227.97724,227
Sep 20, 2024228.00254.70228.00247.42247.421,817,254
Sep 19, 2024230.60230.60224.75228.61228.61110,989
Sep 18, 2024229.26230.75224.00228.93228.9353,985
Sep 17, 2024229.60230.00227.61229.40229.4031,024
Sep 16, 2024230.75230.75228.00229.62229.6254,810
Sep 13, 2024 3.00 Dividend
Sep 13, 2024228.85231.49228.20230.55230.5556,170
Sep 12, 2024231.00231.93225.36229.82226.8242,410
Sep 11, 2024234.00234.00227.20229.75226.7567,611
Sep 10, 2024234.00234.00229.90231.56228.5478,688
Sep 9, 2024234.00234.14231.00231.27228.2584,875
Sep 6, 2024233.00233.07230.10232.23229.20123,747
Sep 5, 2024231.01234.48231.00232.56229.52123,597
Sep 4, 2024236.50236.50230.66232.22229.19104,872
Sep 3, 2024245.08247.00233.05236.40233.31487,457
Sep 2, 2024226.25232.69226.25231.03228.0190,102
Aug 30, 2024229.99231.32226.20227.17224.2061,306
Aug 29, 2024229.00232.75227.90229.96226.9675,412
Aug 28, 2024232.00232.00227.00229.91226.9174,781
Aug 27, 2024232.30233.90229.01232.24229.2181,657
Aug 26, 2024232.15233.31228.43231.50228.4883,614
Aug 23, 2024226.80233.98226.00230.53227.52140,625
Aug 22, 2024231.01231.01225.05225.91222.9644,302
Aug 21, 2024230.10232.97226.81230.15227.1580,373
Aug 20, 2024226.00231.00220.65230.10227.1096,018
Aug 19, 2024216.74226.00216.21224.61221.6868,958
Aug 16, 2024219.96221.28214.15214.62211.8228,299
Aug 14, 2024217.79219.35213.21217.37214.5335,208
Aug 13, 2024221.70221.70213.43217.79214.95139,799
Aug 12, 2024225.55231.22222.20225.92222.9752,686
Aug 9, 2024228.95229.00223.09225.48222.5487,528
Aug 8, 2024223.88226.52221.01224.63221.7048,549
Aug 7, 2024224.35228.00218.60223.59220.6751,592
Aug 6, 2024221.50225.12220.20223.33220.4176,884
Aug 5, 2024223.60225.01215.16220.86217.9886,468
Aug 2, 2024228.41231.99225.01228.23225.2554,560
Aug 1, 2024231.15232.50227.50229.01226.0250,941
Jul 31, 2024232.30234.89229.10230.22227.2147,907
Jul 30, 2024232.10233.85229.90232.25229.2244,697
Jul 29, 2024233.40234.05230.07232.76229.7267,444
Jul 26, 2024233.63234.92230.49231.52228.5050,709
Jul 25, 2024231.15234.87229.06232.63229.5961,827
Jul 24, 2024230.56234.79229.00231.15228.1370,157
Jul 23, 2024231.20233.79223.50230.12227.1273,941
Jul 22, 2024229.00234.12227.00229.52226.5259,572
Jul 19, 2024236.20236.20227.00229.32226.3374,718
Jul 18, 2024244.14244.14236.00236.63233.5470,481
Jul 16, 2024243.23243.60237.68242.42239.26110,007
Jul 15, 2024242.60244.85236.75242.04238.8861,532
Jul 12, 2024244.57244.73240.00240.82237.6860,315
Jul 11, 2024241.86245.00238.10243.00239.8364,956
Jul 10, 2024248.37248.37232.15240.15237.02100,016
Jul 9, 2024249.25250.69244.00246.18242.9799,511
Jul 8, 2024244.00253.95239.13248.28245.04395,032
Jul 5, 2024235.52242.00233.56240.00236.87121,225
Jul 4, 2024232.87236.76232.10235.52232.4587,399
Jul 3, 2024231.60234.20229.50231.23228.21109,461
Jul 2, 2024233.70233.70229.29230.74227.7363,770
Jul 1, 2024228.60234.00228.25231.80228.7748,609
Jun 28, 2024234.15234.15229.71230.82227.8153,847
Jun 27, 2024240.30242.44231.21232.08229.0578,580
Jun 26, 2024241.30242.05237.49240.30237.1675,380
Jun 25, 2024243.30245.85236.55239.76236.63162,503
Jun 24, 2024229.89249.00229.02242.30239.14583,501
Jun 21, 2024228.20231.99227.51230.14227.1458,088
Jun 20, 2024229.50231.00227.10227.80224.8346,250
Jun 19, 2024232.00233.00228.60229.17226.1846,666
Jun 18, 2024231.00233.80230.22231.50228.4880,351
Jun 14, 2024230.00231.00227.00230.22227.21106,180
Jun 13, 2024229.15231.65228.49229.21226.2240,565
Jun 12, 2024230.50231.50227.15228.25225.2791,696
Jun 11, 2024233.50235.00228.65230.66227.6575,754
Jun 10, 2024233.00234.49225.30231.70228.6883,655
Jun 7, 2024225.55235.00225.55232.85229.8182,344
Jun 6, 2024220.20234.70220.20228.05225.0747,881
Jun 5, 2024218.45223.90208.40220.00217.1348,377
Jun 4, 2024231.00231.60205.05213.50210.7187,198
Jun 3, 2024241.00245.00230.00231.55228.5391,342
May 31, 2024232.75232.80227.00228.70225.7145,236
May 30, 2024239.00239.00229.60232.20229.1741,988
May 29, 2024232.55239.00229.50237.90234.7967,439
May 28, 2024239.65242.20228.90231.95228.92127,596
May 27, 2024250.00255.95235.55238.90235.78142,170
May 24, 2024240.05243.85237.05241.35238.2069,921
May 23, 2024242.00242.40238.55240.05236.9279,250
May 22, 2024237.25242.00235.25240.20237.0670,010
May 21, 2024235.45240.30233.10237.80234.7077,387
May 17, 2024230.90233.40229.55231.90228.8723,320
May 16, 2024230.50231.00228.00229.40226.4115,059
May 15, 2024231.20232.00227.95228.90225.9118,740
May 14, 2024231.80231.80228.85229.55226.5534,346
May 13, 2024228.85233.85223.30231.40228.3844,089
May 10, 2024230.45232.00227.15229.85226.8516,603
May 9, 2024230.60233.00228.05229.80226.8034,705
May 8, 2024237.45237.45224.80231.95228.9269,790
May 7, 2024237.00238.75231.00236.40233.3170,806
May 6, 2024233.65239.75231.00236.40233.3197,713
May 3, 2024239.90240.30230.10233.65230.6088,063
May 2, 2024232.90239.85228.50237.80234.7088,165
Apr 30, 2024230.00233.50228.00230.15227.1563,416
Apr 29, 2024240.20240.95228.55232.65229.6183,756
Apr 26, 2024241.35246.40236.05238.55235.44180,044
Apr 25, 2024225.65240.95225.65237.80234.70180,249
Apr 24, 2024227.05231.70226.55227.95224.9763,399
Apr 23, 2024228.45230.10225.85226.25223.3064,644
Apr 22, 2024230.75231.30226.60227.55224.5874,232
Apr 19, 2024230.25232.35227.70228.60225.6256,054
Apr 18, 2024232.00236.35229.05233.30230.25141,995
Apr 16, 2024232.05234.10227.75231.15228.1393,810
Apr 15, 2024235.00235.90227.70233.20230.1668,829
Apr 12, 2024247.30247.30234.15235.95232.87107,347
Apr 10, 2024243.90250.20236.75247.30244.07108,899
Apr 9, 2024239.00245.00235.10242.80239.6384,042
Apr 8, 2024249.25250.60235.15236.65233.5699,855
Apr 5, 2024245.95252.70241.15248.90245.6547,830
Apr 4, 2024248.60253.00243.60245.95242.7432,527
Apr 3, 2024241.55249.00238.60247.60244.3749,818
Apr 2, 2024235.75242.00234.05241.55238.4069,310
Apr 1, 2024236.10236.80229.05233.40230.3575,163
Mar 28, 2024235.55238.20226.25232.60229.56101,201
Mar 27, 2024234.50243.45231.10235.55232.48110,898
Mar 26, 2024243.95243.95231.75234.30231.2490,301
Mar 22, 2024240.95248.95240.95244.55241.3632,762
Mar 21, 2024240.85246.00238.40240.85237.7170,631
Mar 20, 2024245.50249.45236.10239.75236.6240,310
Mar 19, 2024253.05253.55239.90244.00240.8147,141
Mar 18, 2024239.55255.00236.30251.25247.9767,119
Mar 15, 2024233.50242.85229.00239.55236.4285,896
Mar 14, 2024227.65238.05222.30231.20228.1896,785
Mar 13, 2024246.05247.65224.35227.65224.68114,035
Mar 12, 2024243.80252.10243.00246.55243.3382,889
Mar 11, 2024261.75263.70248.20249.80246.5489,891
Mar 7, 2024260.75265.65258.40259.95256.5637,165
Mar 6, 2024275.05275.05258.10260.75257.3594,769
Mar 5, 2024278.00280.70273.00275.25271.6650,385
Mar 4, 2024266.50281.95265.05279.65276.00111,157
Mar 1, 2024273.65278.30265.05266.65263.1746,517
Feb 29, 2024265.80275.50264.00273.35269.7874,388
Feb 28, 2024273.60275.45262.00265.30261.8459,120
Feb 27, 2024271.25279.20270.10273.50269.9339,579
Feb 26, 2024272.85277.45267.00270.15266.6259,636
Feb 23, 2024274.70282.50270.25274.05270.4772,256
Feb 22, 2024275.65280.50272.15273.85270.2834,844
Feb 21, 2024279.70281.60273.25275.25271.6638,336
Feb 20, 2024281.00290.15278.30279.70276.0567,277
Feb 19, 2024287.00292.00276.85283.70280.00124,241
Feb 16, 2024279.10280.65274.00276.60272.9958,342
Feb 15, 2024273.80281.50266.85278.85275.21129,916
Feb 14, 2024259.50276.00256.15272.30268.75134,747
Feb 13, 2024259.90260.30247.55256.75253.4076,852
Feb 12, 2024279.90279.90258.00259.90256.51101,381
Feb 9, 2024283.00286.65271.25278.30274.67169,426
Feb 8, 2024267.90286.50263.75283.35279.65466,042
Feb 7, 2024254.05268.00252.50262.95259.52204,233
Feb 6, 2024260.95264.95257.55261.30257.8972,663
Feb 5, 2024264.10266.50255.65260.35256.95115,936
Feb 2, 2024264.15269.70263.10267.90264.4092,126
Feb 1, 2024271.75271.75257.45260.25256.8574,146
Jan 31, 2024272.25272.25260.10268.05264.5546,668
Jan 30, 2024266.20271.05264.75268.75265.2471,679
Jan 29, 2024272.90272.90265.00266.20262.7355,491
Jan 25, 2024275.00278.00266.15268.95265.4451,073
Jan 24, 2024272.40275.90267.80272.80269.2477,814
Jan 23, 2024284.60286.50267.45270.60267.07104,094