Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 4,005.30
-20.10 (-0.50%)
At close: Sep 25, 2026
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,061.30 | 4,091.35 | 4,016.70 | 4,025.40 | 4,025.40 | -1.44% | 1,422 |
| Sep 23, 2026 | 4,049.15 | 4,097.10 | 4,040.00 | 4,084.05 | 4,084.05 | 0.67% | 88,184 |
| Sep 22, 2026 | 4,104.70 | 4,148.00 | 4,037.00 | 4,057.00 | 4,057.00 | -1.60% | 2,690 |
| Sep 21, 2026 | 4,213.25 | 4,213.25 | 4,080.00 | 4,123.10 | 4,123.10 | -2.43% | 8,037 |
| Sep 18, 2026 | 3,993.15 | 4,264.05 | 3,993.15 | 4,225.95 | 4,225.95 | 5.87% | 27,338 |
| Sep 17, 2026 | 3,898.95 | 4,030.20 | 3,883.45 | 3,991.60 | 3,991.60 | 1.97% | 2,089 |
| Sep 16, 2026 | 3,909.90 | 3,927.45 | 3,826.45 | 3,914.45 | 3,914.45 | 0.12% | 1,020 |
| Sep 15, 2026 | 3,995.80 | 3,995.80 | 3,894.00 | 3,909.90 | 3,909.90 | -0.98% | 4,152 |
| Sep 11, 2026 | 3,937.75 | 3,962.50 | 3,893.65 | 3,948.75 | 3,948.75 | 0.20% | 1,211 |
| Sep 10, 2026 | 3,919.25 | 3,989.00 | 3,919.25 | 3,940.85 | 3,940.85 | 0.13% | 38,876 |
| Sep 9, 2026 | 3,925.00 | 3,943.60 | 3,913.00 | 3,935.75 | 3,935.75 | -0.44% | 1,007 |
| Sep 8, 2026 | 4,001.80 | 4,001.80 | 3,912.20 | 3,953.10 | 3,953.10 | -1.22% | 2,004 |
| Sep 7, 2026 | 3,960.40 | 4,037.45 | 3,902.00 | 4,001.75 | 4,001.75 | 1.01% | 5,072 |
| Sep 4, 2026 | 3,989.15 | 3,998.60 | 3,883.00 | 3,961.70 | 3,961.70 | 0.29% | 5,837 |
| Sep 3, 2026 | 4,007.15 | 4,007.15 | 3,948.95 | 3,950.10 | 3,950.10 | -0.26% | 35,752 |
| Sep 2, 2026 | 4,034.20 | 4,034.20 | 3,943.05 | 3,960.35 | 3,960.35 | -0.99% | 4,219 |
| Sep 1, 2026 | 4,005.05 | 4,011.30 | 3,981.10 | 4,000.00 | 4,000.00 | -0.50% | 112,307 |
| Aug 31, 2026 | 4,026.15 | 4,035.00 | 3,963.00 | 4,019.95 | 4,019.95 | -0.26% | 1,020 |
| Aug 28, 2026 | 4,061.70 | 4,062.90 | 4,018.75 | 4,030.40 | 4,030.40 | -0.48% | 3,798 |
| Aug 27, 2026 | 4,000.00 | 4,079.50 | 4,000.00 | 4,049.95 | 4,049.95 | 1.03% | 2,016 |
| Aug 26, 2026 | 3,996.15 | 4,050.00 | 3,994.55 | 4,008.60 | 4,008.60 | 0.14% | 803 |
| Aug 25, 2026 | 4,030.30 | 4,030.30 | 3,980.50 | 4,003.05 | 4,003.05 | -0.39% | 15,366 |
| Aug 24, 2026 | 4,017.95 | 4,024.95 | 3,997.55 | 4,018.70 | 4,018.70 | 0.03% | 107,196 |
| Aug 21, 2026 | 4,092.65 | 4,092.65 | 3,990.55 | 4,017.40 | 4,017.40 | -0.76% | 47,065 |
| Aug 20, 2026 | 4,130.10 | 4,199.00 | 4,042.90 | 4,048.05 | 4,048.05 | -1.42% | 4,572 |
| Aug 19, 2026 | 4,099.75 | 4,135.00 | 4,056.10 | 4,106.20 | 4,106.20 | 0.77% | 3,134 |
| Aug 18, 2026 | 4,006.60 | 4,099.00 | 4,005.00 | 4,074.95 | 4,074.95 | 1.11% | 212,685 |
| Aug 17, 2026 | 4,026.60 | 4,075.05 | 4,020.00 | 4,030.10 | 4,030.10 | -0.35% | 4,312 |
| Aug 14, 2026 | 4,163.00 | 4,163.00 | 4,029.15 | 4,044.15 | 4,044.15 | -1.60% | 1,524 |
| Aug 13, 2026 | 4,128.00 | 4,185.00 | 4,081.05 | 4,109.90 | 4,109.90 | -0.45% | 2,440 |
| Aug 12, 2026 | 4,133.20 | 4,189.25 | 4,117.60 | 4,128.45 | 4,128.45 | -0.63% | 8,611 |
| Aug 11, 2026 | 4,085.00 | 4,206.65 | 4,085.00 | 4,154.50 | 4,154.50 | 2.48% | 14,502 |
| Aug 10, 2026 | 4,030.00 | 4,104.00 | 4,020.00 | 4,054.15 | 4,054.15 | 0.50% | 1,360 |
| Aug 7, 2026 | 4,036.05 | 4,080.95 | 4,020.00 | 4,034.10 | 4,034.10 | 0.03% | 516 |
| Aug 6, 2026 | 4,101.40 | 4,103.95 | 4,026.35 | 4,032.95 | 4,032.95 | -1.35% | 925 |
| Aug 5, 2026 | 4,094.15 | 4,145.00 | 4,047.05 | 4,087.95 | 4,087.95 | 0.78% | 2,857 |
| Aug 4, 2026 | 4,053.05 | 4,105.85 | 4,049.85 | 4,056.15 | 4,056.15 | 0.20% | 483 |
| Aug 3, 2026 | 4,042.25 | 4,133.55 | 3,996.40 | 4,048.05 | 4,048.05 | -0.79% | 3,642 |
| Jul 31, 2026 | 4,037.30 | 4,100.00 | 4,028.00 | 4,080.20 | 4,080.20 | 1.09% | 3,097 |
| Jul 30, 2026 | 4,156.90 | 4,156.90 | 4,024.85 | 4,036.25 | 4,036.25 | -2.90% | 1,429 |
| Jul 29, 2026 | 4,147.00 | 4,199.60 | 4,139.90 | 4,156.85 | 4,156.85 | 0.25% | 1,542 |
| Jul 28, 2026 | 4,174.30 | 4,174.30 | 4,085.00 | 4,146.45 | 4,146.45 | -0.91% | 6,707 |
| Jul 27, 2026 | 4,120.00 | 4,205.35 | 4,094.05 | 4,184.55 | 4,184.55 | 1.97% | 23,598 |
| Jul 24, 2026 | 4,012.00 | 4,123.60 | 3,952.15 | 4,103.90 | 4,103.90 | 0.25% | 2,466 |
| Jul 23, 2026 | 4,348.85 | 4,348.85 | 4,042.00 | 4,093.55 | 4,093.55 | -2.46% | 2,682 |
| Jul 22, 2026 | 4,204.35 | 4,208.05 | 4,102.45 | 4,196.90 | 4,196.90 | 0.23% | 47,204 |
| Jul 21, 2026 | 4,193.70 | 4,193.70 | 4,116.75 | 4,187.25 | 4,187.25 | 0.87% | 484 |
| Jul 20, 2026 | 4,162.25 | 4,218.60 | 4,135.00 | 4,151.15 | 4,151.15 | 0.10% | 3,571 |
| Jul 17, 2026 | 4,148.00 | 4,182.50 | 4,129.65 | 4,147.05 | 4,147.05 | 0.42% | 15,682 |
| Jul 16, 2026 | 4,142.10 | 4,207.30 | 4,100.00 | 4,129.85 | 4,129.85 | 0.27% | 7,415 |