S Chand & Company Share Price History

S Chand & Compan

CMP as on 04-Aug-20 15:43

₹ 56.10
2.65 4.96%

Open

₹ 53.45

Turnover (lac)

₹ 44

Prev. Close

₹ 53.45

Day's Vol (shares)

₹ 78,631

Day's Range (₹)

₹ 53.45
₹ 56.10

CMP as on04-Aug-20 13:57

₹ 54.60
1.85 3.51%

Open

₹ 54.90

Turnover (lac)

₹ 8

Prev. Close

₹ 52.75

Day's Vol (shares)

₹ 7,925

Day's Range

₹ 54.00
₹ 55.35

S Chand & Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2020 53.50 56.10 53.50 56.10 418 4.37 78,631 2.65 2.65
03-Aug-2020 51 53.50 51 53.50 264 3.52 66,111 2.45 2.45
31-Jul-2020 49.50 51.20 48.50 51 184 2.21 43,796 2.70 1.50
30-Jul-2020 49 49.60 46.50 49.50 206 1.15 23,623 3.10 0.45
29-Jul-2020 47.70 48.50 46.10 47.30 106 0.48 10,027 2.40 -0.50
28-Jul-2020 46.20 48 45 46.50 426 1.03 22,189 3 0.30
27-Jul-2020 46.10 47.90 45.30 47 352 0.68 14,801 2.60 0.90
24-Jul-2020 46.40 47.50 45.50 47.10 137 0.36 7,668 2 0.70
23-Jul-2020 47 47.50 45.50 46.40 285 3 64,914 2 -0.60
22-Jul-2020 45.90 49.50 45.90 47 305 1 20,977 3.60 1.15
21-Jul-2020 52 52.40 47.80 47.80 1,340 2.69 55,072 4.60 -4.30
20-Jul-2020 51.50 53 50 50.30 123 0.84 16,408 3 -1.20
17-Jul-2020 52.50 53.40 50.80 51.50 232 2.56 49,638 2.60 -1
16-Jul-2020 52.90 53.20 52 53 169 1.88 35,797 1.25 0.10
15-Jul-2020 54 54 52.10 53 845 1.72 32,526 1.95 -1.10
14-Jul-2020 56.80 56.80 52 54 249 1.23 22,672 4.75 -2.80
13-Jul-2020 58.60 58.60 53.20 54.40 382 3.15 55,796 5.45 -4.30
10-Jul-2020 55.10 55.90 54 55.90 268 1.66 29,878 1.85 0.75
09-Jul-2020 52.50 53.20 52.50 53.20 346 3.03 57,040 0.70 0.70
08-Jul-2020 51 51.50 49.20 50.70 199 2.33 46,282 2.35 -0.30
07-Jul-2020 49 51.80 48.20 51.20 264 2.52 50,299 3.60 2.15
06-Jul-2020 49.30 51.50 48.10 49.50 550 3.25 65,665 3.40 0.20