Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 4,190.25
+91.00 (2.22%)
At close: May 26, 2026
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,087.30 | 4,250.05 | 4,087.30 | 4,190.25 | 4,190.25 | 2.22% | 10,741 |
| May 25, 2026 | 4,089.30 | 4,126.95 | 4,067.25 | 4,099.25 | 4,099.25 | 0.66% | 25,438 |
| May 22, 2026 | 4,076.05 | 4,113.70 | 4,036.05 | 4,072.40 | 4,072.40 | -0.47% | 839 |
| May 21, 2026 | 4,050.05 | 4,144.00 | 4,050.00 | 4,091.45 | 4,091.45 | 2.22% | 2,149 |
| May 20, 2026 | 3,948.05 | 4,039.50 | 3,924.95 | 4,002.45 | 4,002.45 | 0.25% | 3,563 |
| May 19, 2026 | 3,969.45 | 4,055.70 | 3,964.00 | 3,992.30 | 3,992.30 | 0.30% | 31,746 |
| May 18, 2026 | 4,012.10 | 4,012.10 | 3,888.10 | 3,980.45 | 3,980.45 | -1.19% | 1,409 |
| May 15, 2026 | 4,044.10 | 4,099.10 | 4,014.60 | 4,028.50 | 4,028.50 | -0.33% | 1,296 |
| May 14, 2026 | 4,140.25 | 4,173.20 | 4,024.65 | 4,041.75 | 4,041.75 | -1.57% | 67,258 |
| May 13, 2026 | 4,023.85 | 4,129.85 | 4,017.05 | 4,106.10 | 4,106.10 | 0.62% | 1,564 |
| May 12, 2026 | 4,190.05 | 4,214.05 | 4,055.10 | 4,080.65 | 4,080.65 | -2.93% | 1,928 |
| May 11, 2026 | 4,224.60 | 4,255.00 | 4,185.00 | 4,203.75 | 4,203.75 | -1.02% | 3,991 |
| May 8, 2026 | 4,252.70 | 4,260.05 | 4,181.00 | 4,247.20 | 4,247.20 | -0.13% | 3,107 |
| May 7, 2026 | 4,185.55 | 4,292.25 | 4,185.50 | 4,252.65 | 4,252.65 | 1.40% | 6,173 |
| May 6, 2026 | 4,143.20 | 4,204.15 | 4,116.90 | 4,193.80 | 4,193.80 | 1.23% | 4,240 |
| May 5, 2026 | 4,083.50 | 4,176.55 | 4,083.50 | 4,142.80 | 4,142.80 | -0.78% | 6,345 |
| May 4, 2026 | 4,223.00 | 4,223.00 | 4,078.90 | 4,175.45 | 4,175.45 | 1.26% | 5,935 |
| Apr 30, 2026 | 4,286.95 | 4,286.95 | 4,040.00 | 4,123.40 | 4,123.40 | -4.74% | 30,575 |
| Apr 29, 2026 | 4,330.55 | 4,350.00 | 4,294.25 | 4,328.65 | 4,328.65 | 1.09% | 2,216 |
| Apr 28, 2026 | 4,389.60 | 4,389.65 | 4,266.00 | 4,282.10 | 4,282.10 | -1.63% | 8,528 |
| Apr 27, 2026 | 4,369.65 | 4,444.40 | 4,287.00 | 4,353.15 | 4,353.15 | 1.44% | 39,155 |
| Apr 24, 2026 | 4,273.45 | 4,340.00 | 4,224.80 | 4,291.45 | 4,291.45 | 1.79% | 5,589 |
| Apr 23, 2026 | 4,280.25 | 4,349.00 | 4,175.05 | 4,216.05 | 4,216.05 | -0.91% | 8,130 |
| Apr 22, 2026 | 4,141.80 | 4,310.00 | 4,141.80 | 4,289.60 | 4,254.60 | 2.72% | 7,024 |
| Apr 21, 2026 | 4,133.95 | 4,186.00 | 4,048.45 | 4,176.00 | 4,141.93 | 2.21% | 25,289 |
| Apr 20, 2026 | 4,002.00 | 4,110.00 | 3,959.00 | 4,085.85 | 4,052.51 | 2.13% | 1,825 |
| Apr 17, 2026 | 4,017.25 | 4,023.00 | 3,927.60 | 4,000.70 | 3,968.06 | 0.96% | 1,550 |
| Apr 16, 2026 | 4,000.50 | 4,038.30 | 3,913.00 | 3,962.60 | 3,930.27 | 0.52% | 2,180 |
| Apr 15, 2026 | 3,890.00 | 4,011.20 | 3,890.00 | 3,942.10 | 3,909.94 | 1.68% | 79,525 |
| Apr 13, 2026 | 3,840.00 | 3,902.10 | 3,790.00 | 3,876.80 | 3,845.17 | -0.76% | 2,506 |
| Apr 10, 2026 | 3,890.00 | 3,937.30 | 3,850.50 | 3,906.65 | 3,874.77 | 1.61% | 10,604 |
| Apr 9, 2026 | 3,890.00 | 3,915.10 | 3,836.00 | 3,844.70 | 3,813.33 | -1.00% | 37,318 |
| Apr 8, 2026 | 3,760.55 | 3,991.00 | 3,753.90 | 3,883.60 | 3,851.91 | 4.75% | 12,066 |
| Apr 7, 2026 | 3,757.55 | 3,761.15 | 3,686.00 | 3,707.40 | 3,677.15 | -1.84% | 2,780 |
| Apr 6, 2026 | 3,760.20 | 3,801.70 | 3,719.00 | 3,776.95 | 3,746.13 | 0.32% | 4,699 |
| Apr 2, 2026 | 3,852.00 | 3,852.00 | 3,707.00 | 3,765.05 | 3,734.33 | -2.68% | 7,107 |
| Apr 1, 2026 | 3,900.00 | 3,993.20 | 3,854.45 | 3,868.70 | 3,837.13 | 0.62% | 106,497 |
| Mar 30, 2026 | 3,875.75 | 3,923.60 | 3,812.00 | 3,844.70 | 3,813.33 | -3.53% | 38,004 |
| Mar 27, 2026 | 4,028.05 | 4,035.25 | 3,954.75 | 3,985.40 | 3,952.88 | -1.93% | 38,226 |
| Mar 25, 2026 | 4,033.30 | 4,096.10 | 4,024.50 | 4,064.00 | 4,030.84 | 2.19% | 40,691 |
| Mar 24, 2026 | 3,990.45 | 4,036.15 | 3,872.60 | 3,977.10 | 3,944.65 | 0.50% | 9,913 |
| Mar 23, 2026 | 4,178.70 | 4,178.70 | 3,917.50 | 3,957.35 | 3,925.06 | -5.34% | 5,472 |
| Mar 20, 2026 | 4,035.50 | 4,237.10 | 3,996.70 | 4,180.40 | 4,146.29 | 5.66% | 44,536 |
| Mar 19, 2026 | 3,980.05 | 4,029.10 | 3,931.50 | 3,956.35 | 3,924.07 | -2.36% | 2,911 |
| Mar 18, 2026 | 3,918.10 | 4,100.00 | 3,905.00 | 4,051.85 | 4,018.79 | 3.41% | 38,187 |
| Mar 17, 2026 | 3,800.00 | 3,944.00 | 3,775.20 | 3,918.10 | 3,886.13 | 3.78% | 57,948 |
| Mar 16, 2026 | 3,770.05 | 3,862.25 | 3,750.00 | 3,775.40 | 3,744.60 | -1.51% | 3,919 |
| Mar 13, 2026 | 4,058.55 | 4,058.55 | 3,815.75 | 3,833.30 | 3,802.02 | -3.79% | 2,611 |
| Mar 12, 2026 | 3,980.05 | 4,031.35 | 3,971.00 | 3,984.35 | 3,951.84 | -1.52% | 2,088 |
| Mar 11, 2026 | 4,164.50 | 4,194.70 | 4,025.00 | 4,045.95 | 4,012.94 | -2.85% | 3,476 |