Chandan Healthcare Limited (NSE:CHANDAN)
India
· Delayed Price · Currency is INR 250.65
-10.35 (-3.97%)
At close: Mar 9, 2026
Chandan Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 257.95 | 257.95 | 238.00 | 250.65 | 250.65 | -3.97% | 225,600 |
| Mar 6, 2026 | 263.00 | 266.70 | 260.00 | 261.00 | 261.00 | -0.76% | 17,600 |
| Mar 5, 2026 | 259.20 | 265.80 | 259.20 | 263.00 | 263.00 | 1.62% | 21,600 |
| Mar 4, 2026 | 253.40 | 259.20 | 246.65 | 258.80 | 258.80 | 0.70% | 26,400 |
| Mar 2, 2026 | 257.70 | 259.90 | 252.10 | 257.00 | 257.00 | -1.19% | 20,800 |
| Feb 27, 2026 | 265.00 | 265.05 | 255.70 | 260.10 | 260.10 | -2.58% | 31,200 |
| Feb 26, 2026 | 274.00 | 274.00 | 267.00 | 267.00 | 267.00 | -1.40% | 22,400 |
| Feb 25, 2026 | 268.00 | 274.80 | 268.00 | 270.80 | 270.80 | 0.69% | 8,000 |
| Feb 24, 2026 | 263.00 | 269.80 | 262.00 | 268.95 | 268.95 | 0.35% | 21,600 |
| Feb 23, 2026 | 263.60 | 269.80 | 263.60 | 268.00 | 268.00 | 1.61% | 13,600 |
| Feb 20, 2026 | 268.10 | 268.40 | 262.60 | 263.75 | 263.75 | -3.71% | 15,200 |
| Feb 19, 2026 | 275.00 | 275.00 | 270.05 | 273.90 | 273.90 | -0.71% | 7,200 |
| Feb 18, 2026 | 274.85 | 279.90 | 270.00 | 275.85 | 275.85 | 1.47% | 33,600 |
| Feb 17, 2026 | 265.00 | 272.30 | 265.00 | 271.85 | 271.85 | 3.82% | 15,200 |
| Feb 16, 2026 | 281.00 | 281.00 | 260.00 | 261.85 | 261.85 | -7.96% | 168,800 |
| Feb 13, 2026 | 300.00 | 300.00 | 283.00 | 284.50 | 284.50 | -3.80% | 64,000 |
| Feb 12, 2026 | 296.55 | 296.55 | 294.50 | 295.75 | 295.75 | -0.27% | 9,600 |
| Feb 11, 2026 | 301.00 | 303.50 | 295.00 | 296.55 | 296.55 | -1.67% | 23,200 |
| Feb 10, 2026 | 300.00 | 304.00 | 298.00 | 301.60 | 301.60 | 1.57% | 21,600 |
| Feb 9, 2026 | 280.00 | 307.00 | 280.00 | 296.95 | 296.95 | 9.23% | 64,000 |
| Feb 6, 2026 | 262.05 | 272.00 | 262.05 | 271.85 | 271.85 | 3.19% | 34,400 |
| Feb 5, 2026 | 270.00 | 270.00 | 262.00 | 263.45 | 263.45 | -2.55% | 20,000 |
| Feb 4, 2026 | 272.90 | 272.90 | 260.00 | 270.35 | 270.35 | -0.13% | 17,600 |
| Feb 3, 2026 | 274.95 | 275.00 | 264.00 | 270.70 | 270.70 | 3.72% | 28,000 |
| Feb 2, 2026 | 263.00 | 263.00 | 256.00 | 261.00 | 261.00 | -0.85% | 5,600 |
| Feb 1, 2026 | 272.00 | 272.00 | 260.00 | 263.25 | 263.25 | -1.07% | 14,400 |
| Jan 30, 2026 | 273.85 | 273.85 | 262.10 | 266.10 | 266.10 | -2.88% | 28,800 |
| Jan 29, 2026 | 267.35 | 276.40 | 262.05 | 274.00 | 274.00 | 4.36% | 26,400 |
| Jan 28, 2026 | 258.00 | 267.00 | 258.00 | 262.55 | 262.55 | 0.57% | 18,400 |
| Jan 27, 2026 | 266.20 | 267.00 | 260.10 | 261.05 | 261.05 | -1.93% | 12,000 |
| Jan 23, 2026 | 267.00 | 268.50 | 261.25 | 266.20 | 266.20 | -0.22% | 44,800 |
| Jan 22, 2026 | 265.00 | 270.00 | 259.10 | 266.80 | 266.80 | 5.98% | 12,000 |
| Jan 21, 2026 | 250.05 | 262.00 | 247.00 | 251.75 | 251.75 | -2.29% | 37,600 |
| Jan 20, 2026 | 262.95 | 265.00 | 253.20 | 257.65 | 257.65 | -1.15% | 39,200 |
| Jan 19, 2026 | 272.60 | 287.20 | 258.95 | 260.65 | 260.65 | -2.51% | 81,600 |
| Jan 16, 2026 | 300.00 | 301.25 | 260.00 | 267.35 | 267.35 | -9.48% | 148,000 |
| Jan 14, 2026 | 298.00 | 299.00 | 294.10 | 295.35 | 295.35 | -0.56% | 19,200 |
| Jan 13, 2026 | 305.00 | 305.00 | 297.00 | 297.00 | 297.00 | -1.02% | 17,600 |
| Jan 12, 2026 | 292.10 | 306.20 | 292.05 | 300.05 | 300.05 | 0.67% | 42,400 |
| Jan 9, 2026 | 296.00 | 308.45 | 291.40 | 298.05 | 298.05 | 1.02% | 8,000 |
| Jan 8, 2026 | 308.70 | 308.70 | 290.05 | 295.05 | 295.05 | -4.42% | 22,400 |
| Jan 7, 2026 | 310.00 | 317.65 | 308.00 | 308.70 | 308.70 | 0.64% | 18,400 |
| Jan 6, 2026 | 315.50 | 315.50 | 300.45 | 306.75 | 306.75 | -2.62% | 24,800 |
| Jan 5, 2026 | 317.00 | 317.00 | 311.30 | 315.00 | 315.00 | -0.47% | 6,400 |
| Jan 2, 2026 | 318.05 | 320.00 | 315.00 | 316.50 | 316.50 | -0.03% | 23,200 |
| Jan 1, 2026 | 318.60 | 320.80 | 315.25 | 316.60 | 316.60 | -2.45% | 22,400 |
| Dec 31, 2025 | 318.00 | 328.75 | 317.50 | 324.55 | 324.55 | 2.46% | 12,000 |
| Dec 30, 2025 | 319.00 | 325.00 | 315.25 | 316.75 | 316.75 | -0.71% | 16,000 |
| Dec 29, 2025 | 323.00 | 323.00 | 313.45 | 319.00 | 319.00 | -2.10% | 16,800 |
| Dec 26, 2025 | 328.00 | 329.90 | 320.10 | 325.85 | 325.85 | 1.80% | 65,600 |
| Dec 24, 2025 | 294.05 | 328.95 | 291.25 | 320.10 | 320.10 | 8.97% | 75,200 |
| Dec 23, 2025 | 295.80 | 298.95 | 290.00 | 293.75 | 293.75 | -0.20% | 23,200 |
| Dec 22, 2025 | 290.05 | 297.45 | 290.05 | 294.35 | 294.35 | 1.50% | 4,000 |
| Dec 19, 2025 | 287.00 | 290.00 | 286.00 | 290.00 | 290.00 | 2.24% | 4,800 |
| Dec 18, 2025 | 281.95 | 290.00 | 272.00 | 283.65 | 283.65 | -0.11% | 52,000 |
| Dec 17, 2025 | 291.15 | 291.15 | 280.00 | 283.95 | 283.95 | -2.47% | 57,600 |
| Dec 16, 2025 | 290.00 | 299.90 | 290.00 | 291.15 | 291.15 | -0.94% | 20,800 |
| Dec 15, 2025 | 298.00 | 298.00 | 290.50 | 293.90 | 293.90 | -0.69% | 22,400 |
| Dec 12, 2025 | 294.15 | 300.00 | 293.50 | 295.95 | 295.95 | 0.97% | 10,400 |
| Dec 11, 2025 | 301.95 | 301.95 | 290.30 | 293.10 | 293.10 | -2.06% | 12,800 |
| Dec 10, 2025 | 310.30 | 313.95 | 298.50 | 299.25 | 299.25 | -1.34% | 12,000 |
| Dec 9, 2025 | 291.10 | 310.00 | 287.00 | 303.30 | 303.30 | 4.33% | 42,400 |
| Dec 8, 2025 | 315.10 | 315.10 | 284.20 | 290.70 | 290.70 | -9.44% | 183,200 |
| Dec 5, 2025 | 322.50 | 326.00 | 321.00 | 321.00 | 321.00 | -0.03% | 16,800 |
| Dec 4, 2025 | 324.80 | 325.00 | 321.10 | 321.10 | 321.10 | -0.51% | 6,400 |
| Dec 3, 2025 | 317.50 | 324.00 | 309.00 | 322.75 | 322.75 | 1.00% | 52,800 |
| Dec 2, 2025 | 338.00 | 338.00 | 318.00 | 319.55 | 319.55 | -5.49% | 115,200 |
| Dec 1, 2025 | 336.50 | 342.25 | 331.15 | 338.10 | 338.10 | 1.49% | 13,600 |
| Nov 28, 2025 | 338.40 | 339.95 | 331.35 | 333.15 | 333.15 | -1.55% | 19,200 |
| Nov 27, 2025 | 330.85 | 350.95 | 325.00 | 338.40 | 338.40 | 4.25% | 36,000 |
| Nov 26, 2025 | 325.00 | 331.00 | 321.00 | 324.60 | 324.60 | 0.50% | 42,400 |
| Nov 25, 2025 | 326.80 | 327.90 | 322.40 | 323.00 | 323.00 | -0.15% | 24,000 |
| Nov 24, 2025 | 336.95 | 336.95 | 322.05 | 323.50 | 323.50 | -1.88% | 34,400 |
| Nov 21, 2025 | 332.40 | 340.90 | 328.00 | 329.70 | 329.70 | -0.78% | 27,200 |
| Nov 20, 2025 | 347.20 | 348.00 | 331.00 | 332.30 | 332.30 | -4.29% | 29,600 |
| Nov 19, 2025 | 340.00 | 352.00 | 340.00 | 347.20 | 347.20 | 2.56% | 64,000 |
| Nov 18, 2025 | 349.80 | 358.00 | 336.00 | 338.55 | 338.55 | 0.37% | 131,200 |
| Nov 17, 2025 | 330.00 | 348.95 | 320.60 | 337.30 | 337.30 | 7.63% | 117,600 |
| Nov 14, 2025 | 319.85 | 319.85 | 313.00 | 313.40 | 313.40 | 0.56% | 18,400 |
| Nov 13, 2025 | 318.95 | 318.95 | 311.65 | 311.65 | 311.65 | -0.89% | 7,200 |
| Nov 12, 2025 | 311.00 | 324.00 | 310.35 | 314.45 | 314.45 | 0.88% | 45,600 |
| Nov 11, 2025 | 323.60 | 328.00 | 309.95 | 311.70 | 311.70 | -6.11% | 90,400 |
| Nov 10, 2025 | 329.90 | 334.00 | 322.00 | 332.00 | 332.00 | 0.64% | 19,200 |
| Nov 7, 2025 | 330.00 | 333.00 | 314.35 | 329.90 | 329.90 | 1.17% | 66,400 |
| Nov 6, 2025 | 347.95 | 348.00 | 324.95 | 326.10 | 326.10 | -2.04% | 59,200 |
| Nov 4, 2025 | 320.05 | 353.00 | 315.00 | 332.90 | 332.90 | 4.50% | 84,800 |
| Nov 3, 2025 | 310.00 | 334.75 | 310.00 | 318.55 | 318.55 | -2.29% | 36,000 |
| Oct 31, 2025 | 325.10 | 334.00 | 322.30 | 326.00 | 326.00 | -3.91% | 56,800 |
| Oct 30, 2025 | 354.90 | 355.00 | 339.00 | 339.25 | 339.25 | -0.89% | 28,800 |
| Oct 29, 2025 | 330.00 | 342.30 | 330.00 | 342.30 | 342.30 | 5.00% | 60,000 |
| Oct 28, 2025 | 314.90 | 332.90 | 304.00 | 326.00 | 326.00 | 2.63% | 45,600 |
| Oct 27, 2025 | 334.15 | 343.60 | 317.45 | 317.65 | 317.65 | -4.94% | 47,200 |
| Oct 24, 2025 | 350.80 | 350.80 | 334.15 | 334.15 | 334.15 | -1.43% | 53,600 |
| Oct 23, 2025 | 338.90 | 339.15 | 330.00 | 339.00 | 339.00 | 4.95% | 196,000 |
| Oct 21, 2025 | 323.00 | 323.00 | 310.00 | 323.00 | 323.00 | 4.99% | 99,200 |
| Oct 20, 2025 | 301.00 | 307.65 | 300.00 | 307.65 | 307.65 | 5.00% | 108,800 |
| Oct 17, 2025 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -0.09% | 12,000 |
| Oct 16, 2025 | 292.60 | 296.45 | 281.20 | 293.25 | 293.25 | -0.93% | 61,600 |
| Oct 15, 2025 | 308.00 | 308.00 | 295.55 | 296.00 | 296.00 | -4.85% | 127,200 |
| Oct 14, 2025 | 317.50 | 317.50 | 291.00 | 311.10 | 311.10 | 2.88% | 540,000 |