Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 3,928.80
+40.80 (1.05%)
At close: Dec 5, 2025
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 3,877.10 | 3,921.95 | 3,849.90 | 3,865.05 | 3,865.05 | -0.21% | 1,903 |
| Oct 17, 2025 | 3,926.25 | 3,960.90 | 3,852.50 | 3,873.10 | 3,873.10 | -1.50% | 3,000 |
| Oct 16, 2025 | 4,089.95 | 4,089.95 | 3,925.50 | 3,932.05 | 3,932.05 | -1.12% | 1,006 |
| Oct 15, 2025 | 3,941.05 | 4,001.35 | 3,941.05 | 3,976.45 | 3,976.45 | 0.36% | 1,415 |
| Oct 14, 2025 | 4,011.05 | 4,037.95 | 3,904.00 | 3,962.25 | 3,962.25 | -1.45% | 4,316 |
| Oct 13, 2025 | 4,199.95 | 4,199.95 | 4,015.50 | 4,020.75 | 4,020.75 | -1.97% | 1,957 |
| Oct 10, 2025 | 4,279.90 | 4,279.90 | 4,069.50 | 4,101.35 | 4,101.35 | -1.82% | 2,920 |
| Oct 9, 2025 | 4,220.70 | 4,255.10 | 4,167.00 | 4,177.30 | 4,177.30 | -1.08% | 1,167 |
| Oct 8, 2025 | 4,290.00 | 4,294.00 | 4,195.00 | 4,222.80 | 4,222.80 | -1.45% | 3,535 |
| Oct 7, 2025 | 4,240.00 | 4,392.85 | 4,226.15 | 4,285.00 | 4,285.00 | 1.65% | 11,889 |
| Oct 6, 2025 | 4,200.50 | 4,246.10 | 4,175.00 | 4,215.30 | 4,215.30 | -1.67% | 3,236 |
| Oct 3, 2025 | 4,180.95 | 4,300.00 | 4,152.65 | 4,287.05 | 4,287.05 | 2.54% | 2,876 |
| Oct 1, 2025 | 4,209.50 | 4,209.50 | 4,124.05 | 4,180.90 | 4,180.90 | -0.70% | 1,626 |
| Sep 30, 2025 | 4,150.00 | 4,268.50 | 4,010.05 | 4,210.25 | 4,210.25 | 1.36% | 3,758 |
| Sep 29, 2025 | 3,992.00 | 4,259.05 | 3,957.65 | 4,153.60 | 4,153.60 | 3.99% | 3,234 |
| Sep 26, 2025 | 4,071.50 | 4,086.55 | 3,984.00 | 3,994.10 | 3,994.10 | -2.71% | 2,585 |
| Sep 25, 2025 | 4,084.45 | 4,151.10 | 4,077.00 | 4,105.50 | 4,105.50 | 0.50% | 1,011 |
| Sep 24, 2025 | 4,070.15 | 4,118.00 | 4,070.15 | 4,085.05 | 4,085.05 | -0.66% | 25,516 |