• Sensex   39270.91   218.85  sensex_up_arr
  • Nifty   11645.45   59.10   sensex_up_arr
  • Bank Nifty   29091.85   0.35   sensex_up_arr
  • BSE Midcap   14389.80   1.57  sensex_up_arr
  • USDINR   71.28   0.05   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
S Chand & Company LtdIndustry : Printing & Stationery
BSE Code:540497
ISIN Demat:INE807K01035
Book Value(Rs):235.26
NSE Symbol:SCHAND
Div & Yield %:0
Market Cap (Rs Cr.):203.91
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)
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     420.55   Up   11.40 (2.79%)   Asian Paints Ltd     1,812.50   Up   0.20 (0.01%)   Axis Bank Ltd     710.40   Up   0.10 (0.01%)   Bajaj Auto Ltd     3,093.25   Down   -18.25 (-0.59%)   Bajaj Finance Ltd     4,146.65   Up   39.85 (0.97%)   Bajaj Finserv Ltd     8,329.80   Up   13.15 (0.16%)   Bharat Petroleum Corporation Ltd     516.10   Up   2.80 (0.55%)   Bharti Airtel Ltd     383.40   Down   -2.45 (-0.63%)   Bharti Infratel Ltd     262.05   Up   5.10 (1.98%)   Britannia Industries Ltd     3,241.25   Down   -6.60 (-0.20%)   Cipla Ltd     445.55   Down   -0.75 (-0.17%)   Coal India Ltd     204.90   Up   5.50 (2.76%)   Dr Reddys Laboratories Ltd     2,721.65   Down   -5.75 (-0.21%)   Eicher Motors Ltd     20,360.00   Down   -131.85 (-0.64%)   GAIL (India) Ltd     128.90   Up   0.15 (0.12%)   Grasim Industries Ltd     736.50   Up   11.95 (1.65%)   HCL Technologies Ltd     1,102.05   Up   9.00 (0.82%)   HDFC Bank Ltd     1,225.40   Up   5.40 (0.44%)   Hero Honda Motors Ltd     2,619.95   Down   -9.25 (-0.35%)   Hindalco Industries Ltd     188.80   Down   0.00 (0.00%)   Hindustan Unilever Ltd     2,101.00   Down   -2.85 (-0.14%)   Housing Development Finance Corporation Ltd     2,079.30   Down   -10.45 (-0.50%)   ICICI Bank Ltd     439.45   Down   -1.15 (-0.26%)   Indian Oil Corporation Ltd     146.40   Down   0.00 (0.00%)   IndusInd Bank Ltd     1,330.55   Down   -9.55 (-0.71%)   Infosys Technologies Ltd     768.60   Down   -0.90 (-0.12%)   ITC Ltd     246.75   Up   0.90 (0.37%)   JSW Steel Ltd     223.60   Up   0.65 (0.29%)   Kotak Mahindra Bank Ltd     1,604.65   Up   0.10 (0.01%)   Larsen & Toubro Ltd     1,449.60   Up   25.25 (1.77%)   Mahindra & Mahindra Ltd     585.65   Down   -7.65 (-1.29%)   Maruti Suzuki India Ltd     7,200.00   Up   76.10 (1.07%)   Nestle India Ltd     14,586.85   Up   70.00 (0.48%)   NIFTY (S&P CNX)     11,638.20   Up   51.85 (0.45%)   NTPC Ltd     119.90   Up   1.20 (1.01%)   Oil & Natural Gas Corpn Ltd     141.65   Up   0.25 (0.18%)   Power Grid Corporation of India Ltd     199.55   Up   1.85 (0.94%)   Reliance Industries Ltd     1,420.40   Up   23.90 (1.71%)   State Bank of India     268.45   Up   3.00 (1.13%)   Sun Pharmaceuticals Industries Ltd     401.80   Up   0.30 (0.07%)   Tata Consultancy Services Ltd     2,053.00   Up   22.05 (1.09%)   Tata Motors Ltd     138.30   Down   -1.20 (-0.86%)   Tata Steel Ltd     356.70   Up   0.60 (0.17%)   Tech Mahindra Ltd     735.70   Up   11.35 (1.57%)   Titan Company Ltd     1,288.70   Up   11.65 (0.91%)   UltraTech Cement Ltd     4,330.95   Up   70.50 (1.65%)   UPL Ltd     599.00   Up   7.05 (1.19%)   Vedanta Ltd     150.40   Up   2.10 (1.42%)   Wipro Ltd     249.30   Up   1.45 (0.59%)   Yes Bank Ltd     50.30   Up   2.90 (6.12%)   Zee Entertainment Enterprises Ltd     244.50   Down   -19.95 (-7.54%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?