S Chand and Company share price history

NSE: SCHANDBSE: 540497Printing & PublicationSmall Cap

S Chand and Company Limited · Face value ₹5 · Listed May 2017 · Issue price ₹670

₹129.85₹2.41 (1.82%)BSE ₹128.80

Share price at the NSE close on 28 Oct 2026. Previous close ₹132.26.

28 Oct: open ₹129.40, high ₹133.92, low ₹128.82

52-week range of traded prices to 28 Oct 2026

₹127.00Low, 23 Oct 2026₹184.50High, 25 May 2026

The board meets on 5 Nov 2026. The notice · Every company's board meetings

Market cap: ₹458 Cr1,792nd largest listed
P/E: 6.42
P/B: 0.43
Dividend yield: 3.08%
ROE: 7.0%
ROCE: 8.8%
Debt to equity: 0.08
Volume, NSE: 10,11073.7% delivered

S Chand and Company share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

S Chand and Company's share price is on record from 9 May 2017, when it closed at ₹676.00, to 28 Oct 2026. Its highest close was ₹676.00 on 9 May 2017 and its lowest ₹35.65 on 27 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	129.85	−18.7%	176.89	129.77	159.72	184.50	127.00	76,21,361
2025	159.72	−24.8%	249.82	153.97	212.50	257.90	138.48	2,02,09,817
2024	212.46	−22.0%	317.85	196.31	272.50	335.00	190.22	2,49,00,005
2023	272.50	+57.1%	293.50	157.35	175.90	299.00	155.00	3,92,92,448
2022	173.50	+58.3%	201.55	93.30	109.00	205.00	92.30	3,59,98,483
2021	109.60	+67.8%	144.10	62.80	66.25	148.00	61.25	4,96,51,622
2020	65.30	−26.8%	92.00	35.65	91.50	94.90	33.90	2,06,07,785
2019	89.15	−58.1%	238.20	48.15	212.15	245.70	47.15	85,89,483
2018	212.95	−59.0%	529.55	189.50	520.05	533.40	182.00	50,58,105
2017	519.70	–	676.00	431.50	700.00	700.00	425.45	3,23,96,490

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 9 May 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	129.85	−12.3%	148.08	148.08	127.00	5,69,785
Sep 2026	148.08	+7.5%	135.50	150.00	127.73	6,08,291
Aug 2026	137.76	−3.5%	146.00	148.55	133.81	8,35,744
Jul 2026	142.74	−3.2%	147.00	153.51	141.30	5,50,527
Jun 2026	147.49	−8.8%	159.00	165.00	141.82	9,64,236
May 2026	161.72	+0.4%	161.14	184.50	158.25	9,18,523
Apr 2026	161.14	+22.7%	137.00	169.85	133.95	7,22,598
Mar 2026	131.37	−13.8%	145.00	159.80	130.05	10,54,655
Feb 2026	152.42	−4.8%	157.70	169.29	151.68	5,25,525
Jan 2026	160.07	+0.2%	159.72	167.60	150.70	8,71,477
Dec 2025	159.72	−5.8%	169.64	171.00	138.48	11,18,938
Nov 2025	169.64	−4.6%	177.00	183.80	162.25	12,47,173
Oct 2025	177.79	−5.3%	191.59	200.00	172.00	10,07,207
Sep 2025	187.83	−2.4%	193.22	200.00	180.01	11,17,523
Aug 2025	192.45	−14.6%	226.99	226.99	182.21	9,89,114
Jul 2025	225.37	−3.5%	232.70	238.38	213.52	10,03,203
Jun 2025	233.57	+10.4%	210.08	257.90	207.02	39,66,492
May 2025	211.58	+6.6%	198.40	242.00	181.99	28,34,888
Apr 2025	198.43	+17.5%	168.89	230.41	165.00	29,92,468
Mar 2025	168.89	−0.4%	168.00	179.60	156.91	18,76,254
Feb 2025	169.51	−11.4%	192.13	193.80	166.08	11,72,754
Jan 2025	191.22	−10.0%	212.50	221.65	185.60	8,83,803
Dec 2024	212.46	−1.9%	216.60	239.39	206.63	13,82,723
Nov 2024	216.62	+1.2%	214.90	222.16	190.22	12,57,363
Oct 2024	213.99	−1.7%	219.00	222.00	201.35	20,92,135
Sep 2024	217.77	−4.1%	226.25	254.70	211.21	48,71,611
Aug 2024	227.17	−1.3%	231.15	233.98	213.21	15,19,560
Jul 2024	230.22	−0.3%	228.60	253.95	223.50	19,43,286
Jun 2024	230.82	+0.9%	241.00	249.00	205.05	19,40,158
May 2024	228.70	−0.6%	232.90	255.95	223.30	13,33,657
Apr 2024	230.15	−1.1%	236.10	253.00	225.65	17,45,219
Mar 2024	232.60	−14.9%	273.65	281.95	222.30	13,73,316
Feb 2024	273.35	+2.0%	271.75	292.00	247.55	22,65,487
Jan 2024	268.05	−1.6%	272.50	335.00	260.10	31,75,490
Dec 2023	272.50	+5.1%	261.80	275.00	236.05	10,42,608
Nov 2023	259.20	+2.8%	252.15	284.95	242.00	9,77,480
Oct 2023	252.20	−8.7%	277.50	289.85	238.05	15,18,662
Sep 2023	276.35	−3.1%	284.80	299.00	232.90	34,45,250
Aug 2023	285.20	+39.6%	204.75	296.90	187.05	89,83,752
Jul 2023	204.35	+6.7%	193.30	212.65	187.85	22,10,380
Jun 2023	191.45	−0.4%	195.80	211.85	185.05	33,84,021
May 2023	192.25	−10.0%	213.85	226.00	186.35	35,10,746
Apr 2023	213.50	−4.0%	225.00	233.80	210.20	25,16,253
Mar 2023	222.40	+23.3%	177.10	235.00	177.10	91,36,174
Feb 2023	180.40	+6.1%	172.55	196.60	162.50	17,57,158
Jan 2023	170.05	−2.0%	175.90	185.75	155.00	8,09,964
Dec 2022	173.50	−8.9%	191.60	201.90	155.05	24,72,926
Nov 2022	190.55	+10.3%	173.60	197.90	155.00	32,30,799
Oct 2022	172.75	−2.5%	175.00	195.00	166.60	13,64,174
Sep 2022	177.20	−8.6%	192.20	205.00	167.55	46,71,415
Aug 2022	193.95	+45.5%	134.45	201.95	126.10	96,02,073
Jul 2022	133.30	+24.5%	108.45	139.45	104.70	33,24,118
Jun 2022	107.05	−5.0%	113.50	118.85	93.00	10,49,008
May 2022	112.65	+1.1%	113.70	114.40	92.30	14,12,864
Apr 2022	111.45	+15.1%	98.65	121.05	98.35	22,25,097
Mar 2022	96.85	−8.8%	105.95	110.30	93.65	25,86,743
Feb 2022	106.15	−4.2%	111.95	126.90	95.25	17,35,710
Jan 2022	110.85	+1.1%	109.00	121.90	104.30	23,23,556
Dec 2021	109.60	+2.3%	108.00	124.70	105.85	14,65,543
Nov 2021	107.15	−15.0%	125.45	137.50	103.20	15,02,546
Oct 2021	126.05	+11.9%	112.95	147.50	110.20	37,58,421
Sep 2021	112.60	−1.8%	114.80	126.30	110.05	15,15,440
Aug 2021	114.65	−18.1%	140.25	148.00	107.30	25,70,249
Jul 2021	140.05	+20.5%	116.50	147.10	111.45	56,91,310
Jun 2021	116.20	+19.4%	97.05	127.75	92.50	56,04,385
May 2021	97.35	−1.1%	100.45	109.75	90.05	24,67,791
Apr 2021	98.45	−7.4%	106.00	110.45	90.25	12,49,320
Mar 2021	106.35	+13.9%	94.50	134.00	91.70	1,04,47,733
Feb 2021	93.40	+46.9%	64.45	97.80	62.50	1,05,27,085
Jan 2021	63.60	−2.6%	66.25	73.20	61.25	28,51,799
Dec 2020	65.30	−5.1%	72.20	82.00	61.00	1,29,41,617
Nov 2020	68.80	+10.6%	64.50	71.05	59.00	4,86,318
Oct 2020	62.20	−9.9%	67.75	71.50	57.60	4,69,182
Sep 2020	69.00	−12.9%	76.10	87.00	65.25	7,80,848
Aug 2020	79.25	+55.5%	51.00	86.90	51.00	17,38,097
Jul 2020	50.95	+17.8%	42.10	58.60	42.10	10,75,172
Jun 2020	43.25	+1.9%	44.50	49.25	42.00	6,59,536
May 2020	42.45	−24.5%	56.20	58.70	41.10	2,39,549
Apr 2020	56.20	+44.8%	38.85	58.05	37.05	9,92,271
Mar 2020	38.80	−45.3%	74.25	74.25	33.90	8,62,893
Feb 2020	70.95	−18.7%	87.00	90.75	69.00	2,31,189
Jan 2020	87.30	−2.1%	91.50	94.90	82.20	1,31,113
Dec 2019	89.15	−8.6%	97.25	97.25	81.45	1,60,645
Nov 2019	97.50	+60.0%	60.40	102.40	60.30	14,47,946
Oct 2019	60.95	−2.9%	62.55	66.00	57.35	2,91,928
Sep 2019	62.75	−1.9%	63.95	69.80	60.00	9,02,914
Aug 2019	63.95	+0.9%	65.90	70.00	47.15	12,64,649
Jul 2019	63.40	−27.3%	85.65	92.40	63.10	3,73,598
Jun 2019	87.25	−21.5%	112.00	121.50	81.50	10,28,923
May 2019	111.10	−25.1%	147.00	150.00	108.20	12,86,947
Apr 2019	148.35	−18.3%	181.55	190.00	147.05	2,73,288
Mar 2019	181.55	+0.8%	181.90	208.00	164.80	10,40,429
Feb 2019	180.10	−18.1%	218.80	226.00	172.15	1,73,560
Jan 2019	219.95	+3.3%	212.15	245.70	210.00	3,44,656
Dec 2018	212.95	−6.0%	229.95	257.00	207.25	4,39,947
Nov 2018	226.60	+18.0%	193.95	240.00	193.90	1,85,449
Oct 2018	192.05	−26.1%	256.70	260.00	182.00	2,92,967
Sep 2018	260.00	−19.3%	321.80	337.00	240.50	2,51,801
Aug 2018	322.05	−11.8%	363.80	366.45	307.15	3,34,404
Jul 2018	364.95	+3.6%	352.05	385.00	336.00	2,08,871
Jun 2018	352.15	−7.5%	384.00	387.00	326.65	3,25,088
May 2018	380.70	−4.5%	396.00	408.70	333.00	5,26,810
Apr 2018	398.50	−2.9%	414.45	424.80	394.55	4,43,959
Mar 2018	410.55	−10.3%	457.45	461.40	318.60	8,08,585
Feb 2018	457.45	−2.5%	469.85	523.00	429.00	2,80,047
Jan 2018	469.10	−9.7%	520.05	533.40	466.55	9,60,177
Dec 2017	519.70	+10.0%	472.40	535.00	466.50	17,19,855
Nov 2017	472.35	−1.6%	476.10	514.50	449.95	8,19,548
Oct 2017	479.85	+5.3%	459.00	492.10	453.50	17,78,864
Sep 2017	455.85	−3.1%	473.95	495.00	428.50	11,14,297
Aug 2017	470.40	−6.4%	503.95	516.60	425.45	12,10,524
Jul 2017	502.65	+7.0%	470.00	554.80	470.00	30,43,954
Jun 2017	469.55	−17.7%	574.00	587.50	467.90	32,88,953
May 2017	570.25	–	700.00	700.00	522.20	1,94,20,495

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	129.40	133.92	128.82	129.85	130.85	10,110	73.7%
27 Oct 2026	130.93	132.97	128.71	132.26	131.77	11,234	52.3%
26 Oct 2026	129.33	133.00	128.01	130.26	131.27	15,750	60.4%
23 Oct 2026	133.00	133.00	127.00	129.77	128.58	27,012	63.7%
22 Oct 2026	134.80	134.80	128.00	130.07	130.25	47,095	56.7%
21 Oct 2026	136.00	136.72	130.10	132.11	132.22	45,304	66.2%
19 Oct 2026	141.80	141.90	134.11	135.71	136.30	27,215	60.7%
16 Oct 2026	140.56	141.85	137.00	137.85	139.24	15,864	39.6%
15 Oct 2026	138.90	142.40	136.22	140.03	139.11	28,280	43.1%
14 Oct 2026	135.15	139.89	135.15	138.77	137.92	15,526	74.4%
13 Oct 2026	138.63	140.89	135.01	137.13	136.90	71,170	74.5%
12 Oct 2026	142.00	142.00	132.91	138.18	137.90	1,23,998	65.7%
9 Oct 2026	141.01	143.80	139.21	140.88	141.02	25,930	70.5%
8 Oct 2026	146.45	146.45	141.00	141.85	142.02	13,657	67.6%
7 Oct 2026	147.40	147.40	143.24	144.15	144.96	9,369	73.2%
6 Oct 2026	140.20	146.00	137.01	145.16	141.84	25,808	42.9%
5 Oct 2026	147.50	147.50	139.10	140.50	142.47	23,644	71.9%
1 Oct 2026	148.08	148.08	142.05	143.57	143.89	32,819	70.5%
30 Sep 2026	143.52	148.73	143.52	148.08	147.58	17,383	72.0%
29 Sep 2026	147.50	149.05	142.78	147.29	145.73	40,487	53.5%
28 Sep 2026	147.90	150.00	141.11	144.65	145.24	45,043	54.3%
25 Sep 2026	137.00	145.60	137.00	145.18	141.80	66,326	58.1%

Prices in ₹ per share as traded, not adjusted.