Price Data Selection & Download
S Chand & Company Share Price All Time Records & Statistics (May 2017 - May 2026)
2226 daily OHLCV records on NSE from May 2017 to May 2026. Examine S Chand & Company quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹700.00
May 09, 2017
NSE Exchange
Share Price All Time Low
₹33.90
March 30, 2020
NSE Exchange
Highest Volume Trading Day
12,814,733
May 09, 2017 • ₹680.00
NSE Exchange
Share Price History Data (May 2017 - May 2026)
SCHAND daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹176.00 | ₹182.39 | ₹174.15 | ₹176.89 | 55,936 |
| 2026-05-20 | ₹174.00 | ₹178.00 | ₹172.00 | ₹176.27 | 45,152 |
| 2026-05-19 | ₹168.99 | ₹175.58 | ₹166.00 | ₹173.17 | 64,111 |
| 2026-05-18 | ₹168.10 | ₹170.61 | ₹166.78 | ₹167.72 | 33,500 |
| 2026-05-15 | ₹170.04 | ₹171.97 | ₹168.01 | ₹168.93 | 24,635 |
| 2026-05-14 | ₹172.50 | ₹172.50 | ₹168.01 | ₹168.40 | 16,506 |
| 2026-05-13 | ₹173.50 | ₹173.50 | ₹168.01 | ₹168.45 | 20,787 |
| 2026-05-12 | ₹168.08 | ₹173.89 | ₹167.87 | ₹168.54 | 72,738 |
| 2026-05-11 | ₹175.00 | ₹175.00 | ₹168.00 | ₹168.08 | 34,709 |
| 2026-05-08 | ₹167.00 | ₹175.00 | ₹167.00 | ₹172.18 | 46,491 |
| 2026-05-07 | ₹164.92 | ₹169.78 | ₹164.42 | ₹168.13 | 32,036 |
| 2026-05-06 | ₹164.64 | ₹166.90 | ₹161.37 | ₹164.92 | 16,990 |
| 2026-05-05 | ₹162.06 | ₹165.00 | ₹162.05 | ₹164.26 | 16,920 |
| 2026-05-04 | ₹161.14 | ₹165.00 | ₹161.10 | ₹162.31 | 16,553 |
| 2026-04-30 | ₹160.03 | ₹162.39 | ₹158.21 | ₹161.14 | 10,560 |
| 2026-04-29 | ₹160.95 | ₹161.69 | ₹159.70 | ₹160.38 | 14,692 |
| 2026-04-28 | ₹161.00 | ₹162.98 | ₹159.45 | ₹159.81 | 18,148 |
| 2026-04-27 | ₹161.23 | ₹163.13 | ₹159.25 | ₹160.83 | 13,216 |
| 2026-04-24 | ₹165.00 | ₹165.00 | ₹158.01 | ₹159.68 | 29,982 |
| 2026-04-23 | ₹162.99 | ₹164.49 | ₹162.50 | ₹163.50 | 17,784 |
| 2026-04-22 | ₹164.49 | ₹164.50 | ₹160.26 | ₹163.15 | 44,324 |
| 2026-04-21 | ₹162.62 | ₹164.54 | ₹160.01 | ₹163.68 | 40,314 |
| 2026-04-20 | ₹167.00 | ₹167.01 | ₹158.52 | ₹161.82 | 61,181 |
| 2026-04-17 | ₹163.67 | ₹169.85 | ₹162.91 | ₹166.98 | 41,374 |
| 2026-04-16 | ₹162.98 | ₹164.75 | ₹159.01 | ₹163.67 | 38,667 |
| 2026-04-15 | ₹158.50 | ₹165.85 | ₹158.50 | ₹161.58 | 22,713 |
| 2026-04-13 | ₹164.50 | ₹164.50 | ₹156.00 | ₹157.02 | 59,001 |
| 2026-04-10 | ₹154.63 | ₹165.99 | ₹153.61 | ₹164.81 | 43,701 |
| 2026-04-09 | ₹153.40 | ₹155.68 | ₹152.35 | ₹153.95 | 9,169 |
| 2026-04-08 | ₹153.00 | ₹156.58 | ₹151.46 | ₹153.60 | 34,328 |
| 2026-04-07 | ₹144.00 | ₹149.50 | ₹142.15 | ₹148.56 | 55,766 |
| 2026-04-06 | ₹136.72 | ₹144.00 | ₹136.05 | ₹142.78 | 39,064 |
| 2026-04-02 | ₹136.38 | ₹138.59 | ₹133.95 | ₹135.93 | 103,493 |
| 2026-04-01 | ₹137.00 | ₹141.99 | ₹137.00 | ₹139.98 | 25,121 |
| 2026-03-30 | ₹134.23 | ₹136.75 | ₹130.05 | ₹131.37 | 93,574 |
| 2026-03-27 | ₹142.82 | ₹142.82 | ₹134.85 | ₹135.59 | 117,585 |
| 2026-03-25 | ₹144.00 | ₹146.36 | ₹141.02 | ₹142.82 | 91,623 |
| 2026-03-24 | ₹144.00 | ₹145.85 | ₹139.00 | ₹142.87 | 31,671 |
| 2026-03-23 | ₹145.81 | ₹145.81 | ₹140.00 | ₹141.01 | 78,545 |
| 2026-03-20 | ₹149.13 | ₹152.39 | ₹145.98 | ₹146.36 | 35,451 |
| 2026-03-19 | ₹148.00 | ₹151.98 | ₹145.00 | ₹146.35 | 36,298 |
| 2026-03-18 | ₹145.80 | ₹155.80 | ₹145.00 | ₹152.08 | 30,578 |
| 2026-03-17 | ₹143.20 | ₹149.90 | ₹142.34 | ₹145.85 | 45,425 |
| 2026-03-16 | ₹148.99 | ₹148.99 | ₹139.75 | ₹143.05 | 62,970 |
| 2026-03-13 | ₹153.03 | ₹153.03 | ₹145.65 | ₹146.49 | 52,206 |
| 2026-03-12 | ₹149.00 | ₹159.80 | ₹145.52 | ₹153.03 | 95,595 |
| 2026-03-11 | ₹150.01 | ₹153.89 | ₹148.60 | ₹149.75 | 41,670 |
| 2026-03-10 | ₹150.00 | ₹154.50 | ₹148.49 | ₹151.16 | 18,190 |
| 2026-03-09 | ₹151.79 | ₹151.79 | ₹144.00 | ₹148.51 | 33,821 |
| 2026-03-06 | ₹150.10 | ₹154.00 | ₹150.10 | ₹152.56 | 20,161 |
| 2026-03-05 | ₹155.68 | ₹155.90 | ₹148.00 | ₹151.61 | 63,935 |
| 2026-03-04 | ₹147.20 | ₹155.97 | ₹146.10 | ₹152.22 | 65,622 |
| 2026-03-02 | ₹145.00 | ₹153.00 | ₹145.00 | ₹151.48 | 39,735 |
| 2026-02-27 | ₹152.50 | ₹155.29 | ₹152.00 | ₹152.42 | 19,397 |
| 2026-02-26 | ₹157.97 | ₹158.57 | ₹151.68 | ₹152.22 | 25,936 |
| 2026-02-25 | ₹155.01 | ₹158.26 | ₹154.21 | ₹155.85 | 17,784 |
| 2026-02-24 | ₹159.89 | ₹159.89 | ₹153.16 | ₹153.80 | 32,665 |
| 2026-02-23 | ₹159.00 | ₹160.89 | ₹157.00 | ₹158.23 | 21,393 |
| 2026-02-20 | ₹159.88 | ₹160.80 | ₹157.50 | ₹159.18 | 20,539 |
| 2026-02-19 | ₹163.14 | ₹163.14 | ₹158.03 | ₹159.04 | 10,573 |
| 2026-02-18 | ₹160.21 | ₹162.88 | ₹158.00 | ₹160.05 | 34,596 |
| 2026-02-17 | ₹165.00 | ₹168.00 | ₹160.01 | ₹161.91 | 37,266 |
| 2026-02-16 | ₹160.47 | ₹164.67 | ₹157.17 | ₹163.57 | 22,079 |
| 2026-02-13 | ₹158.02 | ₹164.50 | ₹154.01 | ₹160.47 | 25,442 |
| 2026-02-12 | ₹162.45 | ₹164.00 | ₹155.40 | ₹159.58 | 25,854 |
| 2026-02-11 | ₹168.29 | ₹168.29 | ₹158.25 | ₹161.64 | 20,290 |
| 2026-02-10 | ₹166.49 | ₹169.29 | ₹163.10 | ₹165.17 | 12,911 |
| 2026-02-09 | ₹163.60 | ₹167.18 | ₹162.42 | ₹166.49 | 30,367 |
| 2026-02-06 | ₹162.19 | ₹163.95 | ₹159.36 | ₹161.75 | 20,209 |
| 2026-02-05 | ₹163.00 | ₹165.59 | ₹162.50 | ₹163.54 | 7,046 |
| 2026-02-04 | ₹163.88 | ₹166.00 | ₹162.00 | ₹164.23 | 7,355 |
| 2026-02-03 | ₹166.00 | ₹166.00 | ₹159.84 | ₹163.88 | 45,696 |
| 2026-02-02 | ₹157.21 | ₹163.80 | ₹156.20 | ₹161.28 | 78,629 |
| 2026-02-01 | ₹157.70 | ₹159.00 | ₹156.20 | ₹156.88 | 9,498 |
| 2026-01-30 | ₹163.80 | ₹163.80 | ₹156.87 | ₹160.07 | 24,723 |
| 2026-01-29 | ₹155.00 | ₹160.00 | ₹155.00 | ₹159.07 | 33,322 |
| 2026-01-28 | ₹153.73 | ₹155.28 | ₹152.27 | ₹154.45 | 30,537 |
| 2026-01-27 | ₹154.49 | ₹154.80 | ₹150.70 | ₹152.73 | 39,905 |
| 2026-01-23 | ₹157.00 | ₹157.68 | ₹151.36 | ₹152.74 | 40,273 |
| 2026-01-22 | ₹155.30 | ₹158.98 | ₹155.17 | ₹157.75 | 20,026 |
| 2026-01-21 | ₹152.30 | ₹159.00 | ₹152.01 | ₹156.53 | 32,068 |
| 2026-01-20 | ₹156.80 | ₹156.80 | ₹152.18 | ₹153.11 | 29,881 |
| 2026-01-19 | ₹155.55 | ₹159.84 | ₹155.01 | ₹156.80 | 32,775 |
| 2026-01-16 | ₹157.90 | ₹158.60 | ₹155.00 | ₹155.55 | 43,466 |
| 2026-01-14 | ₹159.69 | ₹162.96 | ₹156.25 | ₹157.66 | 44,900 |
| 2026-01-13 | ₹162.35 | ₹163.70 | ₹158.02 | ₹161.90 | 17,417 |
| 2026-01-12 | ₹162.32 | ₹162.32 | ₹158.06 | ₹160.76 | 10,119 |
| 2026-01-09 | ₹164.51 | ₹166.26 | ₹160.02 | ₹162.16 | 27,703 |
| 2026-01-08 | ₹164.07 | ₹166.99 | ₹161.19 | ₹164.79 | 45,114 |
| 2026-01-07 | ₹165.46 | ₹165.46 | ₹163.03 | ₹164.07 | 45,974 |
| 2026-01-06 | ₹165.00 | ₹166.80 | ₹163.10 | ₹165.47 | 25,451 |
| 2026-01-05 | ₹162.80 | ₹167.60 | ₹158.83 | ₹165.40 | 123,432 |
| 2026-01-02 | ₹155.87 | ₹162.90 | ₹155.30 | ₹159.04 | 71,663 |
| 2026-01-01 | ₹159.72 | ₹159.72 | ₹154.00 | ₹155.87 | 132,728 |
S Chand & Company Share Price Performance Analysis (May 2017 - May 2026)
SCHAND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.49%
₹155.87 → ₹176.89
Year to Date
Price Volatility
5.60%
Low Volatility
Year to Date
Average Daily Volume
39,057
Year to Date Average
NSE Exchange
S Chand & Company Share Price History – Frequently Asked Questions
Common questions about SCHAND historical data and records. Explore SCHAND investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of S Chand & Company (SCHAND)?
The all-time high share price of S Chand & Company was ₹700.0 recorded on May 09, 2017 on the NSE exchange.
What is the all-time low share price of S Chand & Company (SCHAND)?
The all-time low share price of S Chand & Company was ₹33.9 recorded on March 30, 2020 on the NSE exchange.
How can I download SCHAND historical share price data?
You can download S Chand & Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SCHAND shares?
The highest trading volume day for S Chand & Company was 12,814,733 shares traded on May 09, 2017 on the NSE exchange, with share price at ₹680.0.