S Chand & Compan

S Chand & Company Ltd Historical Data

NSEBSE

₹163.8

(4.22%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	168.65	172.15	165.6	167.19	1,454	1,13,06,159.78	48,834
25-Nov-2025	166	169.4	162.25	164.23	1,777	2,86,47,870.44	1,45,026
26-Nov-2025	164.39	172	163	170.5	1,002	42,41,446.34	17,971
27-Nov-2025	172.99	174.46	168	169.04	823	45,01,482.25	19,298
28-Nov-2025	169.04	172.03	168.09	169.64	970	63,22,663.17	25,216
01-Dec-2025	169.64	170.89	166.5	167.39	1,127	48,35,500.77	16,196
02-Dec-2025	167.4	168.09	162.96	164.18	1,854	1,26,74,978.62	52,451
03-Dec-2025	164.3	168.15	162.2	164.22	1,885	72,93,462.14	19,088
04-Dec-2025	162.35	165.87	159.9	160.89	1,597	72,72,730.98	27,498
05-Dec-2025	160	164.01	160	161.6	1,824	1,07,40,036.07	40,693
08-Dec-2025	163.5	163.5	156.01	157.6	1,861	1,06,11,460.36	45,407
09-Dec-2025	157.5	160	155	158.99	1,844	85,35,539.15	32,448
10-Dec-2025	160.6	166.69	159.52	164.15	1,828	85,59,251.03	30,918
11-Dec-2025	163.87	163.87	155.15	157.29	2,445	1,43,64,496.23	64,037
12-Dec-2025	157.4	161.01	157.4	160.34	1,869	73,68,513.44	27,008
15-Dec-2025	159.54	171	157.21	166.81	1,855	1,39,13,022.96	51,693
16-Dec-2025	166.24	168.19	163.39	166.16	1,728	54,49,689.64	16,854
17-Dec-2025	164.51	166.31	161.41	162.45	1,199	45,58,335.05	16,046
18-Dec-2025	163.7	163.7	160.5	162.16	944	28,50,826.69	9,915
19-Dec-2025	163.7	163.7	156.6	157.17	1,636	83,36,943.15	38,897
22-Dec-2025	158.75	165	157.51	163.8	709	54,56,863.79	22,324

S Chand & Compan: Related NEWS

No Record Found

Invest wise with Expert advice