Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 4,064.00
+86.90 (2.19%)
At close: Mar 25, 2026
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,033.30 | 4,096.10 | 4,024.50 | 4,064.00 | 4,064.00 | 2.19% | 40,691 |
| Mar 24, 2026 | 3,990.45 | 4,036.15 | 3,872.60 | 3,977.10 | 3,977.10 | 0.50% | 9,913 |
| Mar 23, 2026 | 4,178.70 | 4,178.70 | 3,917.50 | 3,957.35 | 3,957.35 | -5.34% | 5,472 |
| Mar 20, 2026 | 4,035.50 | 4,237.10 | 3,996.70 | 4,180.40 | 4,180.40 | 5.66% | 44,536 |
| Mar 19, 2026 | 3,980.05 | 4,029.10 | 3,931.50 | 3,956.35 | 3,956.35 | -2.36% | 2,911 |
| Mar 18, 2026 | 3,918.10 | 4,100.00 | 3,905.00 | 4,051.85 | 4,051.85 | 3.41% | 38,187 |
| Mar 17, 2026 | 3,800.00 | 3,944.00 | 3,775.20 | 3,918.10 | 3,918.10 | 3.78% | 57,948 |
| Mar 16, 2026 | 3,770.05 | 3,862.25 | 3,750.00 | 3,775.40 | 3,775.40 | -1.51% | 3,919 |
| Mar 13, 2026 | 4,058.55 | 4,058.55 | 3,815.75 | 3,833.30 | 3,833.30 | -3.79% | 2,611 |
| Mar 12, 2026 | 3,980.05 | 4,031.35 | 3,971.00 | 3,984.35 | 3,984.35 | -1.52% | 2,088 |
| Mar 11, 2026 | 4,164.50 | 4,194.70 | 4,025.00 | 4,045.95 | 4,045.95 | -2.85% | 3,476 |
| Mar 10, 2026 | 4,220.00 | 4,259.50 | 4,150.00 | 4,164.45 | 4,164.45 | -0.49% | 3,987 |
| Mar 9, 2026 | 4,250.35 | 4,250.35 | 4,130.10 | 4,184.95 | 4,184.95 | -3.21% | 2,089 |
| Mar 6, 2026 | 4,288.00 | 4,465.00 | 4,271.00 | 4,323.60 | 4,323.60 | 0.80% | 6,008 |
| 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 |