Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 4,044.15
-65.75 (-1.60%)
At close: Aug 14, 2026
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 920 |
| 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 |
| Jul 15, 2026 | 4,130.15 | 4,148.80 | 4,100.00 | 4,118.70 | 4,118.70 | -0.50% | 1,998 |
| Jul 14, 2026 | 4,140.95 | 4,166.00 | 4,093.00 | 4,139.60 | 4,139.60 | -0.03% | 1,582 |
| Jul 13, 2026 | 4,087.05 | 4,173.45 | 4,054.90 | 4,141.00 | 4,141.00 | 1.32% | 2,634 |
| Jul 10, 2026 | 4,045.80 | 4,110.00 | 4,045.80 | 4,087.05 | 4,087.05 | 1.00% | 1,060 |
| Jul 9, 2026 | 4,085.30 | 4,117.40 | 4,030.00 | 4,046.70 | 4,046.70 | -1.43% | 1,868 |
| Jul 8, 2026 | 4,100.00 | 4,140.00 | 4,085.75 | 4,105.30 | 4,105.30 | 0.03% | 101,832 |
| Jul 7, 2026 | 4,120.00 | 4,158.00 | 4,087.50 | 4,104.25 | 4,104.25 | -0.60% | 569 |
| Jul 6, 2026 | 4,180.20 | 4,195.00 | 4,116.85 | 4,129.00 | 4,129.00 | -0.75% | 801 |
| Jul 3, 2026 | 4,095.40 | 4,176.65 | 4,085.00 | 4,160.15 | 4,160.15 | 1.22% | 103,053 |
| Jul 2, 2026 | 4,174.95 | 4,174.95 | 4,077.50 | 4,110.10 | 4,110.10 | -0.13% | 2,089 |
| Jul 1, 2026 | 4,237.75 | 4,237.75 | 4,097.35 | 4,115.65 | 4,115.65 | -1.71% | 855 |
| Jun 30, 2026 | 4,095.15 | 4,237.35 | 4,070.35 | 4,187.35 | 4,187.35 | 2.42% | 2,266 |
| Jun 29, 2026 | 4,127.35 | 4,171.15 | 4,070.90 | 4,088.55 | 4,088.55 | -1.57% | 1,829 |
| Jun 25, 2026 | 4,201.65 | 4,232.50 | 4,135.75 | 4,153.70 | 4,153.70 | -0.82% | 1,497 |
| Jun 24, 2026 | 4,297.60 | 4,297.60 | 4,150.45 | 4,188.15 | 4,188.15 | -2.55% | 106,173 |
| Jun 23, 2026 | 4,396.45 | 4,396.45 | 4,280.00 | 4,297.55 | 4,297.55 | -0.53% | 1,297 |
| Jun 22, 2026 | 4,350.00 | 4,420.80 | 4,308.20 | 4,320.45 | 4,320.45 | -0.22% | 120,187 |
| Jun 19, 2026 | 4,160.00 | 4,360.10 | 4,150.00 | 4,329.85 | 4,329.85 | 3.24% | 45,919 |
| Jun 18, 2026 | 4,166.35 | 4,235.00 | 4,105.05 | 4,194.00 | 4,194.00 | - | 1,133 |
| Jun 17, 2026 | 4,217.75 | 4,250.00 | 4,133.55 | 4,193.80 | 4,193.80 | 0.67% | 1,631 |
| Jun 16, 2026 | 4,050.00 | 4,207.20 | 4,035.50 | 4,165.75 | 4,165.75 | 3.23% | 2,656 |
| Jun 15, 2026 | 4,189.35 | 4,189.35 | 4,022.75 | 4,035.25 | 4,035.25 | -0.36% | 2,641 |
| Jun 12, 2026 | 3,946.45 | 4,063.40 | 3,874.30 | 4,050.00 | 4,050.00 | 4.76% | 4,063 |
| Jun 11, 2026 | 3,951.00 | 3,967.70 | 3,838.00 | 3,866.05 | 3,866.05 | -3.60% | 2,915 |
| Jun 10, 2026 | 4,054.50 | 4,071.65 | 3,990.00 | 4,010.45 | 4,010.45 | -1.76% | 1,506 |
| Jun 9, 2026 | 4,011.25 | 4,145.00 | 4,002.05 | 4,082.35 | 4,082.35 | 1.77% | 2,919 |
| Jun 8, 2026 | 3,995.25 | 4,047.80 | 3,954.40 | 4,011.20 | 4,011.20 | -0.73% | 2,010 |
| Jun 5, 2026 | 4,049.90 | 4,084.80 | 4,022.35 | 4,040.80 | 4,040.80 | 1.11% | 25,781 |