Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 4,005.95
-72.40 (-1.78%)
At close: Aug 7, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,047.95 | 4,049.95 | 3,851.60 | 3,908.15 | 3,908.15 | -2.44% | 1,872 |
| Aug 7, 2025 | 4,070.00 | 4,070.00 | 3,978.50 | 4,005.95 | 4,005.95 | -1.78% | 3,223 |
| Aug 6, 2025 | 4,213.50 | 4,213.50 | 4,065.10 | 4,078.35 | 4,078.35 | -1.95% | 3,649 |
| Aug 5, 2025 | 4,075.00 | 4,183.10 | 4,046.40 | 4,159.30 | 4,159.30 | 2.52% | 5,356 |
| Aug 4, 2025 | 4,101.00 | 4,116.60 | 4,004.00 | 4,057.00 | 4,057.00 | -1.07% | 2,577 |
| Aug 1, 2025 | 4,094.05 | 4,136.95 | 4,067.00 | 4,100.70 | 4,100.70 | 0.16% | 2,753 |
| Jul 31, 2025 | 4,000.00 | 4,148.00 | 3,994.00 | 4,094.00 | 4,094.00 | 0.62% | 5,221 |
| Jul 30, 2025 | 4,247.80 | 4,247.80 | 4,058.35 | 4,068.70 | 4,068.70 | 0.56% | 1,304 |
| Jul 29, 2025 | 4,054.40 | 4,069.50 | 3,977.90 | 4,046.00 | 4,046.00 | -0.33% | 2,316 |
| Jul 28, 2025 | 4,111.80 | 4,224.20 | 4,027.00 | 4,059.25 | 4,059.25 | 0.71% | 6,891 |
| Jul 25, 2025 | 4,174.85 | 4,174.85 | 4,014.45 | 4,030.55 | 4,030.55 | -2.97% | 2,939 |
| Jul 24, 2025 | 4,161.50 | 4,183.05 | 4,113.20 | 4,154.10 | 4,154.10 | -1.44% | 2,946 |
| Jul 23, 2025 | 4,270.05 | 4,299.95 | 4,188.65 | 4,214.65 | 4,214.65 | -1.45% | 3,554 |
| Jul 22, 2025 | 4,299.00 | 4,346.85 | 4,254.25 | 4,276.70 | 4,276.70 | -0.18% | 5,548 |
| Jul 21, 2025 | 4,202.25 | 4,372.70 | 4,173.05 | 4,284.60 | 4,284.60 | 1.95% | 10,031 |
| Jul 18, 2025 | 4,213.15 | 4,213.15 | 4,148.50 | 4,202.65 | 4,202.65 | 0.72% | 3,011 |
| Jul 17, 2025 | 4,208.25 | 4,276.75 | 4,167.85 | 4,172.50 | 4,172.50 | -0.17% | 2,857 |
| Jul 16, 2025 | 4,136.05 | 4,214.20 | 4,136.05 | 4,179.50 | 4,179.50 | -1.37% | 5,326 |
| Jul 15, 2025 | 4,255.40 | 4,284.40 | 4,204.30 | 4,237.50 | 4,237.50 | 0.43% | 1,346 |
| Jul 14, 2025 | 4,172.70 | 4,270.25 | 4,112.95 | 4,219.30 | 4,219.30 | 1.62% | 2,661 |
| Jul 11, 2025 | 4,208.95 | 4,217.75 | 4,146.00 | 4,151.95 | 4,151.95 | -1.65% | 2,481 |
| Jul 10, 2025 | 4,243.00 | 4,332.50 | 4,195.90 | 4,221.55 | 4,221.55 | -0.26% | 45,251 |
| Jul 9, 2025 | 4,259.75 | 4,285.00 | 4,157.00 | 4,232.45 | 4,232.45 | 0.68% | 9,279 |
| Jul 8, 2025 | 3,985.05 | 4,243.30 | 3,985.05 | 4,203.70 | 4,203.70 | 5.41% | 17,220 |
| Jul 7, 2025 | 3,907.50 | 4,042.30 | 3,907.50 | 3,987.90 | 3,987.90 | 1.51% | 5,026 |
| Jul 4, 2025 | 4,015.00 | 4,026.85 | 3,900.00 | 3,928.60 | 3,928.60 | -2.15% | 1,504 |
| Jul 3, 2025 | 4,069.95 | 4,080.00 | 3,977.00 | 4,014.85 | 4,014.85 | -0.57% | 5,498 |
| Jul 2, 2025 | 3,963.30 | 4,055.30 | 3,928.80 | 4,037.95 | 4,037.95 | 1.88% | 104,213 |
| Jul 1, 2025 | 4,008.20 | 4,102.00 | 3,942.25 | 3,963.25 | 3,963.25 | -2.10% | 3,701 |
| Jun 30, 2025 | 3,974.90 | 4,073.00 | 3,911.00 | 4,048.15 | 4,048.15 | 3.84% | 5,749 |
| Jun 27, 2025 | 3,969.95 | 3,969.95 | 3,887.30 | 3,898.35 | 3,898.35 | 0.39% | 2,127 |
| Jun 26, 2025 | 3,999.95 | 3,999.95 | 3,850.50 | 3,883.25 | 3,883.25 | -1.14% | 2,649 |
| Jun 25, 2025 | 4,041.00 | 4,041.00 | 3,915.50 | 3,928.00 | 3,928.00 | -0.07% | 2,797 |
| Jun 24, 2025 | 4,039.95 | 4,039.95 | 3,888.80 | 3,930.70 | 3,930.70 | 0.91% | 1,486 |
| Jun 23, 2025 | 3,850.90 | 3,922.80 | 3,850.90 | 3,895.40 | 3,895.40 | -0.73% | 1,787 |
| Jun 20, 2025 | 3,899.95 | 3,946.20 | 3,834.10 | 3,924.10 | 3,924.10 | 1.70% | 1,266 |
| Jun 19, 2025 | 4,048.00 | 4,048.00 | 3,828.70 | 3,858.65 | 3,858.65 | -2.93% | 2,835 |
| Jun 18, 2025 | 4,005.00 | 4,045.10 | 3,970.00 | 3,975.10 | 3,975.10 | -1.03% | 2,058 |
| Jun 17, 2025 | 4,018.45 | 4,075.15 | 3,996.70 | 4,016.55 | 4,016.55 | -0.02% | 1,452 |
| Jun 16, 2025 | 4,117.10 | 4,122.85 | 4,005.75 | 4,017.55 | 4,017.55 | -2.89% | 1,941 |
| Jun 13, 2025 | 4,125.50 | 4,147.50 | 4,080.00 | 4,137.15 | 4,137.15 | -1.22% | 994 |
| Jun 12, 2025 | 4,215.10 | 4,228.80 | 4,160.50 | 4,188.30 | 4,188.30 | - | 831 |
| Jun 11, 2025 | 4,126.05 | 4,260.05 | 4,126.05 | 4,188.30 | 4,188.30 | -0.21% | 1,748 |
| Jun 10, 2025 | 4,225.00 | 4,246.20 | 4,194.10 | 4,197.15 | 4,197.15 | -0.61% | 1,956 |
| Jun 9, 2025 | 4,269.40 | 4,314.45 | 4,213.00 | 4,222.80 | 4,222.80 | -1.09% | 2,520 |
| Jun 6, 2025 | 4,300.05 | 4,317.90 | 4,254.05 | 4,269.40 | 4,269.40 | -1.08% | 7,721 |
| Jun 5, 2025 | 4,226.05 | 4,360.70 | 4,194.90 | 4,315.95 | 4,315.95 | 2.24% | 11,028 |
| Jun 4, 2025 | 4,130.70 | 4,230.00 | 4,119.95 | 4,221.45 | 4,221.45 | 2.80% | 1,788 |
| Jun 3, 2025 | 4,136.10 | 4,156.90 | 4,079.80 | 4,106.35 | 4,106.35 | -0.34% | 896 |
| Jun 2, 2025 | 4,209.95 | 4,225.00 | 4,109.45 | 4,120.30 | 4,120.30 | -1.45% | 1,372 |