• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.33   -0.54   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
S Chand & Company LtdIndustry : Printing & Stationery
BSE Code:540497
ISIN Demat:INE807K01035
Book Value(Rs):225.48
NSE Symbol:SCHAND
Div & Yield %:0
Market Cap (Rs Cr.):156.51
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 58.60 41.25 43.60 0.00 0.00 0.00 152.49
Apr 2020 57.60 37.05 56.15 0.00 0.00 0.00 196.39
Mar 2020 71.85 33.95 38.80 0.00 0.00 0.00 135.70
Feb 2020 89.75 68.05 71.75 0.00 0.00 0.00 250.95
Jan 2020 93.80 85.00 89.20 0.00 0.00 0.00 311.98
Share Prices Of 2019
Dec 2019 96.90 80.50 88.65 0.00 0.00 0.00 310.06
Nov 2019 104.00 64.00 97.35 0.00 0.00 0.00 340.48
Oct 2019 65.75 57.55 60.95 0.00 0.00 0.00 213.17
Sep 2019 68.95 56.60 62.85 0.00 0.00 0.00 219.82
Aug 2019 70.40 48.00 63.75 0.00 0.00 0.00 222.97
Jul 2019 92.00 60.45 63.30 0.00 0.00 0.00 221.39
Jun 2019 120.00 80.05 87.20 0.00 0.00 0.00 304.98
May 2019 152.00 109.25 112.90 0.00 0.00 0.00 394.87
Apr 2019 189.45 147.35 148.00 0.00 0.00 0.00 517.63
Mar 2019 199.00 165.05 181.65 0.00 0.00 0.00 635.33
Feb 2019 225.00 173.00 180.65 16.31 11.55 12.42 631.83
Jan 2019 244.10 210.15 218.45 17.06 14.16 15.01 764.04
Share Prices Of 2018
Dec 2018 256.40 205.15 214.10 18.48 13.65 14.71 748.82
Nov 2018 240.00 194.30 226.00 16.80 13.06 15.53 790.44
Oct 2018 266.00 184.25 190.55 19.49 11.27 13.10 666.45
Sep 2018 336.75 240.00 255.75 24.42 15.48 17.58 894.49
Aug 2018 365.40 306.05 321.85 25.93 20.00 22.12 1,125.68
Jul 2018 377.65 337.95 364.90 27.23 22.81 25.08 1,276.25
Jun 2018 387.00 327.35 350.05 28.03 22.03 24.06 1,224.31
May 2018 409.00 335.00 382.65 29.28 22.84 26.30 1,338.33
Apr 2018 417.70 395.00 397.80 29.58 26.63 27.34 1,391.32
Mar 2018 460.00 377.60 410.65 32.07 24.84 28.22 1,436.26
Feb 2018 495.00 428.70 456.15 67.10 53.04 59.60 1,595.40
Jan 2018 531.25 468.00 470.55 69.55 60.77 61.43 1,644.58
Share Prices Of 2017
Dec 2017 533.80 466.15 519.35 71.28 60.59 67.80 1,815.13
Nov 2017 515.00 450.00 472.30 69.30 57.34 61.66 1,650.69
Oct 2017 490.90 454.05 481.10 64.39 58.95 62.61 1,676.11
Sep 2017 495.45 428.00 454.25 64.89 54.74 59.12 1,582.57
Aug 2017 516.40 425.00 469.55 68.53 50.18 61.11 1,635.87
Jul 2017 554.00 470.05 502.35 74.80 59.46 65.38 1,750.15
Jun 2017 587.90 468.15 469.50 80.84 60.50 60.85 1,628.94
May 2017 707.00 523.00 571.15 95.85 66.18 74.02 1,981.62
Adani Ports & Special Economic Zone Ltd     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?