Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 4,289.25
+153.65 (3.72%)
At close: Mar 5, 2026
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,155.00 | 4,329.00 | 4,155.00 | 4,289.25 | 4,289.25 | 3.72% | 4,095 |
| Mar 4, 2026 | 4,250.65 | 4,256.95 | 4,081.10 | 4,135.60 | 4,135.60 | -4.01% | 7,787 |
| Mar 2, 2026 | 4,101.45 | 4,344.90 | 4,101.45 | 4,308.40 | 4,308.40 | -1.21% | 10,865 |
| Feb 27, 2026 | 4,346.20 | 4,438.65 | 4,280.75 | 4,361.35 | 4,361.35 | 0.35% | 6,362 |
| Feb 26, 2026 | 4,285.20 | 4,408.80 | 4,285.20 | 4,346.15 | 4,346.15 | 1.87% | 16,970 |
| Feb 25, 2026 | 4,260.15 | 4,332.00 | 4,135.30 | 4,266.40 | 4,266.40 | 4.50% | 61,053 |
| Feb 24, 2026 | 3,960.15 | 4,115.20 | 3,942.95 | 4,082.55 | 4,082.55 | 3.37% | 10,232 |
| Feb 23, 2026 | 3,891.55 | 4,006.00 | 3,891.55 | 3,949.60 | 3,949.60 | 1.52% | 7,664 |
| Feb 20, 2026 | 3,816.00 | 3,948.00 | 3,816.00 | 3,890.40 | 3,890.40 | 1.20% | 4,347 |
| Feb 19, 2026 | 3,898.40 | 3,898.40 | 3,815.00 | 3,844.45 | 3,844.45 | -1.03% | 2,163 |
| Feb 18, 2026 | 3,765.85 | 3,898.00 | 3,735.00 | 3,884.55 | 3,884.55 | 2.65% | 2,504 |
| Feb 17, 2026 | 3,799.95 | 3,821.95 | 3,760.00 | 3,784.15 | 3,784.15 | -0.43% | 585 |
| Feb 16, 2026 | 3,732.10 | 3,833.70 | 3,732.10 | 3,800.65 | 3,800.65 | 0.86% | 1,533 |
| Feb 13, 2026 | 3,806.00 | 3,806.00 | 3,705.25 | 3,768.35 | 3,768.35 | -1.05% | 8,425 |
| Feb 12, 2026 | 3,811.75 | 3,868.35 | 3,779.00 | 3,808.25 | 3,808.25 | -0.09% | 1,882 |
| Feb 11, 2026 | 3,959.15 | 3,959.15 | 3,786.00 | 3,811.65 | 3,811.65 | -3.74% | 1,589 |
| Feb 10, 2026 | 3,982.55 | 4,016.90 | 3,921.50 | 3,959.85 | 3,959.85 | -0.91% | 1,718 |
| Feb 9, 2026 | 3,890.00 | 4,054.55 | 3,842.15 | 3,996.25 | 3,996.25 | 4.69% | 2,957 |
| Feb 6, 2026 | 3,778.05 | 3,850.00 | 3,764.20 | 3,817.15 | 3,817.15 | 0.05% | 1,725 |
| Feb 5, 2026 | 3,821.65 | 3,847.75 | 3,722.00 | 3,815.15 | 3,815.15 | -0.44% | 851 |
| Feb 4, 2026 | 3,850.00 | 3,928.40 | 3,785.00 | 3,831.95 | 3,831.95 | -1.21% | 2,004 |
| Feb 3, 2026 | 3,693.95 | 3,898.25 | 3,693.95 | 3,878.85 | 3,878.85 | 5.39% | 4,763 |
| Feb 2, 2026 | 3,593.45 | 3,698.40 | 3,556.30 | 3,680.50 | 3,680.50 | 2.42% | 1,691 |
| Feb 1, 2026 | 3,625.00 | 3,625.00 | 3,535.50 | 3,593.45 | 3,593.45 | -0.89% | 1,588 |
| Jan 30, 2026 | 3,617.45 | 3,679.00 | 3,568.00 | 3,625.55 | 3,625.55 | 0.22% | 2,806 |
| Jan 29, 2026 | 3,611.10 | 3,681.30 | 3,555.00 | 3,617.45 | 3,617.45 | -0.59% | 898 |
| Jan 28, 2026 | 3,625.05 | 3,653.80 | 3,592.10 | 3,638.90 | 3,638.90 | 0.11% | 629 |
| Jan 27, 2026 | 3,607.75 | 3,659.70 | 3,550.00 | 3,634.95 | 3,634.95 | 0.48% | 1,502 |
| Jan 23, 2026 | 3,554.40 | 3,625.50 | 3,522.10 | 3,617.60 | 3,617.60 | 1.29% | 2,413 |
| Jan 22, 2026 | 3,700.00 | 3,700.00 | 3,519.00 | 3,571.60 | 3,571.60 | 0.23% | 1,191 |
| Jan 21, 2026 | 3,575.95 | 3,614.00 | 3,530.00 | 3,563.45 | 3,563.45 | -1.35% | 1,198 |
| Jan 20, 2026 | 3,750.05 | 3,750.05 | 3,585.60 | 3,612.25 | 3,612.25 | -4.35% | 2,412 |
| Jan 19, 2026 | 3,752.60 | 3,817.00 | 3,752.40 | 3,776.65 | 3,776.65 | -1.50% | 1,213 |
| Jan 16, 2026 | 3,810.55 | 3,841.20 | 3,771.30 | 3,834.00 | 3,834.00 | 0.70% | 3,136 |
| Jan 14, 2026 | 3,790.40 | 3,831.00 | 3,769.55 | 3,807.25 | 3,807.25 | 0.41% | 2,134 |
| Jan 13, 2026 | 3,760.05 | 3,810.10 | 3,725.00 | 3,791.85 | 3,791.85 | 0.69% | 1,676 |
| Jan 12, 2026 | 3,759.15 | 3,822.10 | 3,656.70 | 3,765.70 | 3,765.70 | 0.12% | 2,432 |
| Jan 9, 2026 | 3,854.65 | 3,854.65 | 3,674.50 | 3,761.35 | 3,761.35 | -2.38% | 2,431 |
| Jan 8, 2026 | 3,803.60 | 3,900.85 | 3,776.10 | 3,853.00 | 3,853.00 | 1.43% | 1,591 |
| Jan 7, 2026 | 3,784.10 | 3,821.50 | 3,768.00 | 3,798.85 | 3,798.85 | 0.49% | 2,135 |
| Jan 6, 2026 | 3,776.35 | 3,821.70 | 3,751.00 | 3,780.20 | 3,780.20 | -1.01% | 7,824 |
| Jan 5, 2026 | 3,858.95 | 3,874.10 | 3,806.90 | 3,818.70 | 3,818.70 | -1.40% | 17,358 |
| Jan 2, 2026 | 3,844.45 | 3,888.30 | 3,844.45 | 3,872.85 | 3,872.85 | 0.27% | 324 |
| 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 |