S Chand & Company Share Price History S Chand & Compan

55.85

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

56.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

S Chand & Company Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
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
03-Jul-2020 49.30 50 45.50 49.40 502 5.13 104,746 4.50 0.05
02-Jul-2020 47.70 47.70 47 47.70 240 5.66 118,793 0.65 0
01-Jul-2020 42.10 45.40 42.10 45.40 308 5.61 126,565 3.30 3.30
30-Jun-2020 43.10 44.40 43 43.30 117 0.54 12,548 1.35 0.15
29-Jun-2020 43.20 44.70 43.20 43.30 161 1.31 30,075 1.50 0.15
26-Jun-2020 44 45 43.30 44 157 1.80 41,126 1.70 -0
25-Jun-2020 44.10 45.80 43.70 44 158 1.24 28,085 2.15 -0.10
24-Jun-2020 44.90 45.70 43.80 44.10 518 2.52 56,321 1.95 -0.80
23-Jun-2020 44 45 43.10 43.60 491 2.84 64,810 1.90 -0.50
22-Jun-2020 43.20 45.70 43.20 44 148 1.16 26,318 2.55 0.80
19-Jun-2020 45 45.90 43.80 44.20 261 3.57 80,667 2.10 -0.90
18-Jun-2020 44.40 45 43.10 44.50 152 0.95 21,675 1.90 0.05
17-Jun-2020 44.60 46 43.20 43.60 301 0.43 9,889 2.80 -1
16-Jun-2020 43.60 45.80 42.90 44.20 307 1.75 40,019 2.90 0.60
15-Jun-2020 45 45 43.20 43.70 89 0.30 6,753 1.80 -1.40
12-Jun-2020 42.80 44.90 42.80 44.60 160 1.24 28,559 2.05 1.75
11-Jun-2020 46.60 46.60 44.80 45.10 102 0.54 12,065 1.85 -1.60