Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 3,862.30
-22.95 (-0.59%)
At close: Jan 1, 2026
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,833.65 | 3,910.00 | 3,833.65 | 3,862.30 | 3,862.30 | -0.59% | 625 |
| Dec 31, 2025 | 3,867.00 | 3,907.35 | 3,852.20 | 3,885.25 | 3,885.25 | 1.69% | 639 |
| Dec 30, 2025 | 3,813.35 | 3,836.65 | 3,795.80 | 3,820.55 | 3,820.55 | 0.19% | 717 |
| Dec 29, 2025 | 3,782.00 | 3,836.85 | 3,780.00 | 3,813.35 | 3,813.35 | 0.17% | 3,736 |
| Dec 26, 2025 | 3,775.05 | 3,817.95 | 3,761.30 | 3,807.00 | 3,807.00 | 0.83% | 396 |
| Dec 24, 2025 | 3,789.80 | 3,826.65 | 3,755.00 | 3,775.60 | 3,775.60 | -0.55% | 1,135 |
| Dec 23, 2025 | 3,924.95 | 3,924.95 | 3,780.20 | 3,796.30 | 3,796.30 | -2.80% | 1,836 |
| Dec 22, 2025 | 3,840.50 | 3,925.00 | 3,809.20 | 3,905.70 | 3,905.70 | 1.71% | 3,435 |
| Dec 19, 2025 | 3,797.95 | 3,860.00 | 3,782.30 | 3,839.90 | 3,839.90 | 1.10% | 1,173 |
| Dec 18, 2025 | 3,782.60 | 3,822.10 | 3,703.05 | 3,798.00 | 3,798.00 | 0.41% | 1,562 |
| Dec 17, 2025 | 3,842.50 | 3,859.45 | 3,773.25 | 3,782.60 | 3,782.60 | -1.56% | 1,236 |
| Dec 16, 2025 | 3,841.95 | 3,875.95 | 3,829.00 | 3,842.65 | 3,842.65 | 0.02% | 1,141 |
| Dec 15, 2025 | 3,838.60 | 3,868.90 | 3,792.05 | 3,841.95 | 3,841.95 | 0.42% | 1,034 |
| Dec 12, 2025 | 3,815.40 | 3,859.45 | 3,794.45 | 3,826.00 | 3,826.00 | -0.69% | 2,096 |
| Dec 11, 2025 | 3,831.85 | 3,859.00 | 3,823.85 | 3,852.65 | 3,852.65 | -0.29% | 705 |
| Dec 10, 2025 | 3,852.55 | 3,872.10 | 3,833.80 | 3,863.90 | 3,863.90 | -0.02% | 896 |
| Dec 9, 2025 | 3,792.10 | 3,920.05 | 3,763.30 | 3,864.50 | 3,864.50 | 1.93% | 3,630 |
| Dec 8, 2025 | 3,928.25 | 3,928.25 | 3,773.05 | 3,791.35 | 3,791.35 | -3.50% | 3,946 |
| Dec 5, 2025 | 3,888.00 | 3,939.95 | 3,875.00 | 3,928.80 | 3,928.80 | 1.05% | 10,387 |
| Dec 4, 2025 | 3,965.00 | 3,965.00 | 3,877.15 | 3,888.00 | 3,888.00 | -0.09% | 52,043 |
| Dec 3, 2025 | 3,890.80 | 3,927.25 | 3,874.40 | 3,891.50 | 3,891.50 | 0.02% | 1,369 |
| Dec 2, 2025 | 3,909.25 | 3,966.85 | 3,876.35 | 3,890.80 | 3,890.80 | -0.37% | 30,691 |
| Dec 1, 2025 | 3,920.00 | 3,950.00 | 3,889.40 | 3,905.40 | 3,905.40 | 0.15% | 2,807 |
| Nov 28, 2025 | 3,890.00 | 3,925.00 | 3,822.10 | 3,899.60 | 3,899.60 | 1.16% | 4,378 |
| Nov 27, 2025 | 3,900.65 | 3,905.70 | 3,820.00 | 3,855.05 | 3,855.05 | -1.17% | 3,524 |
| Nov 26, 2025 | 3,925.35 | 3,926.90 | 3,874.35 | 3,900.65 | 3,900.65 | -0.54% | 2,127 |
| Nov 25, 2025 | 3,973.35 | 3,981.45 | 3,898.70 | 3,921.75 | 3,921.75 | -1.30% | 1,394 |
| Nov 24, 2025 | 3,976.60 | 3,990.70 | 3,952.25 | 3,973.40 | 3,973.40 | - | 3,224 |
| Nov 21, 2025 | 4,053.25 | 4,053.25 | 3,959.15 | 3,973.35 | 3,973.35 | -1.97% | 758 |
| Nov 20, 2025 | 4,093.00 | 4,100.35 | 4,024.45 | 4,053.10 | 4,053.10 | -1.35% | 1,193 |
| Nov 19, 2025 | 4,125.85 | 4,186.65 | 4,094.35 | 4,108.75 | 4,108.75 | -0.78% | 1,640 |
| Nov 18, 2025 | 4,177.00 | 4,177.00 | 4,093.80 | 4,141.00 | 4,141.00 | -0.51% | 6,654 |
| Nov 17, 2025 | 4,126.15 | 4,194.95 | 4,124.05 | 4,162.25 | 4,162.25 | 2.00% | 2,460 |
| Nov 14, 2025 | 4,109.80 | 4,120.25 | 4,057.25 | 4,080.75 | 4,080.75 | -1.23% | 874 |
| Nov 13, 2025 | 4,164.90 | 4,182.40 | 4,105.80 | 4,131.75 | 4,131.75 | -0.80% | 1,447 |
| Nov 12, 2025 | 4,073.00 | 4,217.95 | 4,072.90 | 4,164.90 | 4,164.90 | 2.20% | 36,604 |
| Nov 11, 2025 | 4,104.20 | 4,120.00 | 4,066.95 | 4,075.25 | 4,075.25 | -0.80% | 1,583 |
| Nov 10, 2025 | 4,090.95 | 4,158.95 | 4,075.90 | 4,108.30 | 4,108.30 | 0.43% | 17,877 |
| Nov 7, 2025 | 4,056.60 | 4,123.85 | 4,055.00 | 4,090.60 | 4,090.60 | -0.69% | 1,416 |
| Nov 6, 2025 | 4,141.85 | 4,194.95 | 4,101.60 | 4,119.15 | 4,119.15 | -0.52% | 4,165 |
| Nov 4, 2025 | 4,234.35 | 4,269.00 | 4,105.00 | 4,140.85 | 4,140.85 | -3.20% | 7,105 |
| Nov 3, 2025 | 4,163.10 | 4,389.25 | 4,070.00 | 4,277.75 | 4,277.75 | 6.49% | 31,521 |
| Oct 31, 2025 | 3,937.00 | 4,030.55 | 3,926.55 | 4,017.10 | 4,017.10 | 2.31% | 1,530 |
| Oct 30, 2025 | 3,999.95 | 3,999.95 | 3,894.60 | 3,926.55 | 3,926.55 | -0.39% | 1,106 |
| Oct 29, 2025 | 3,871.85 | 3,953.85 | 3,839.30 | 3,942.00 | 3,942.00 | 1.84% | 1,398 |
| Oct 28, 2025 | 3,933.30 | 3,960.05 | 3,860.00 | 3,870.80 | 3,870.80 | -1.49% | 70,136 |
| Oct 27, 2025 | 3,982.95 | 3,982.95 | 3,894.15 | 3,929.45 | 3,929.45 | 0.53% | 907 |
| Oct 24, 2025 | 3,900.10 | 3,930.95 | 3,879.05 | 3,908.90 | 3,908.90 | 0.01% | 1,259 |
| Oct 23, 2025 | 3,940.50 | 3,979.25 | 3,892.20 | 3,908.45 | 3,908.45 | -0.30% | 1,044 |
| Oct 21, 2025 | 3,865.10 | 3,949.65 | 3,865.10 | 3,920.35 | 3,920.35 | 1.43% | 497 |