Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 4,139.00
+7.20 (0.17%)
At close: Sep 18, 2025
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,112.05 | 4,171.20 | 4,109.65 | 4,145.95 | 4,145.95 | 0.17% | 2,381 |
| Sep 18, 2025 | 4,135.45 | 4,168.00 | 4,101.95 | 4,139.00 | 4,139.00 | 0.17% | 1,545 |
| Sep 17, 2025 | 4,060.30 | 4,144.00 | 4,052.15 | 4,131.80 | 4,131.80 | 1.76% | 2,883 |
| Sep 16, 2025 | 3,977.95 | 4,104.00 | 3,977.95 | 4,060.30 | 4,060.30 | 1.05% | 4,631 |
| Sep 15, 2025 | 3,953.05 | 4,028.95 | 3,953.05 | 4,018.10 | 4,018.10 | 1.64% | 903 |
| Sep 12, 2025 | 3,968.30 | 3,973.50 | 3,920.50 | 3,953.10 | 3,953.10 | -0.38% | 734 |
| Sep 11, 2025 | 3,955.20 | 4,018.85 | 3,943.35 | 3,968.30 | 3,968.30 | 0.41% | 3,515 |
| Sep 10, 2025 | 3,914.40 | 4,016.85 | 3,896.15 | 3,952.00 | 3,952.00 | 1.46% | 23,918 |
| Sep 9, 2025 | 3,849.25 | 3,903.45 | 3,848.00 | 3,894.95 | 3,894.95 | 1.19% | 1,253 |
| Sep 8, 2025 | 3,778.05 | 3,899.00 | 3,761.10 | 3,849.15 | 3,849.15 | 1.91% | 2,418 |
| Sep 5, 2025 | 3,830.95 | 3,830.95 | 3,760.85 | 3,777.00 | 3,777.00 | -0.92% | 950 |
| Sep 4, 2025 | 3,940.00 | 3,940.00 | 3,800.00 | 3,811.90 | 3,811.90 | -1.14% | 669 |
| Sep 3, 2025 | 3,851.05 | 3,886.10 | 3,844.85 | 3,855.80 | 3,855.80 | -0.11% | 593 |
| Sep 2, 2025 | 3,886.95 | 3,936.20 | 3,850.05 | 3,860.15 | 3,860.15 | -0.60% | 3,105 |
| Sep 1, 2025 | 3,871.35 | 3,902.55 | 3,840.00 | 3,883.55 | 3,883.55 | 0.54% | 757 |
| Aug 29, 2025 | 3,918.95 | 3,918.95 | 3,845.00 | 3,862.80 | 3,862.80 | -0.14% | 1,139 |
| Aug 28, 2025 | 3,922.70 | 3,942.00 | 3,858.05 | 3,868.20 | 3,868.20 | -1.76% | 1,246 |
| Aug 26, 2025 | 3,965.65 | 3,975.95 | 3,912.30 | 3,937.70 | 3,937.70 | -0.59% | 1,880 |
| Aug 25, 2025 | 3,985.35 | 3,992.40 | 3,911.10 | 3,961.00 | 3,961.00 | 0.41% | 1,738 |
| Aug 22, 2025 | 4,001.00 | 4,001.00 | 3,930.00 | 3,944.95 | 3,944.95 | -1.68% | 1,783 |
| Aug 21, 2025 | 3,999.00 | 4,070.95 | 3,950.00 | 4,012.25 | 4,012.25 | 1.33% | 5,146 |
| Aug 20, 2025 | 3,975.00 | 3,994.85 | 3,929.75 | 3,959.55 | 3,959.55 | 0.39% | 2,867 |
| Aug 19, 2025 | 3,930.60 | 3,960.45 | 3,895.60 | 3,944.35 | 3,944.35 | 0.62% | 1,382 |
| Aug 18, 2025 | 3,904.95 | 3,950.80 | 3,866.15 | 3,920.20 | 3,920.20 | 1.70% | 3,388 |
| Aug 14, 2025 | 3,910.00 | 3,941.05 | 3,830.05 | 3,854.60 | 3,854.60 | -1.44% | 1,152 |
| Aug 13, 2025 | 3,943.95 | 3,958.40 | 3,896.00 | 3,911.00 | 3,911.00 | 1.14% | 1,152 |
| Aug 12, 2025 | 3,870.35 | 3,915.05 | 3,855.70 | 3,866.90 | 3,866.90 | -0.08% | 793 |
| Aug 11, 2025 | 3,880.00 | 3,907.15 | 3,826.85 | 3,870.10 | 3,870.10 | -0.97% | 3,252 |
| 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 |