Schaeffler India Limited (BOM:505790)
India · Delayed Price · Currency is INR 3,511.50
-8.50 (-0.24%)
At close: Nov 4, 2026
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,534.95 | 3,560.65 | 3,489.30 | 3,511.50 | 3,511.50 | -0.24% | 59,200 |
| Nov 3, 2026 | 3,587.50 | 3,587.50 | 3,498.95 | 3,520.00 | 3,520.00 | -0.35% | 110,110 |
| Nov 2, 2026 | 3,603.30 | 3,617.05 | 3,511.00 | 3,532.35 | 3,532.35 | -1.40% | 42,107 |
| Oct 30, 2026 | 3,535.00 | 3,631.10 | 3,531.00 | 3,582.65 | 3,582.65 | 1.68% | 3,339 |
| Oct 29, 2026 | 3,653.20 | 3,653.20 | 3,501.05 | 3,523.55 | 3,523.55 | -3.05% | 55,365 |
| Oct 28, 2026 | 3,594.95 | 3,696.00 | 3,525.00 | 3,634.35 | 3,634.35 | -1.17% | 34,498 |
| Oct 27, 2026 | 3,517.90 | 3,695.00 | 3,517.90 | 3,677.40 | 3,677.40 | 4.53% | 2,077 |
| Oct 26, 2026 | 3,463.75 | 3,530.75 | 3,418.85 | 3,517.90 | 3,517.90 | 1.18% | 2,294 |
| Oct 23, 2026 | 3,528.70 | 3,528.70 | 3,437.10 | 3,477.00 | 3,477.00 | -1.46% | 7,320 |
| Oct 22, 2026 | 3,585.00 | 3,585.00 | 3,507.05 | 3,528.65 | 3,528.65 | -0.69% | 1,560 |
| Oct 21, 2026 | 3,597.75 | 3,626.05 | 3,530.00 | 3,553.25 | 3,553.25 | -1.88% | 22,675 |
| Oct 19, 2026 | 3,668.20 | 3,673.30 | 3,602.00 | 3,621.20 | 3,621.20 | -1.39% | 5,206 |
| Oct 16, 2026 | 3,687.65 | 3,710.25 | 3,625.25 | 3,672.15 | 3,672.15 | 0.58% | 3,490 |
| Oct 15, 2026 | 3,650.05 | 3,670.50 | 3,601.85 | 3,650.85 | 3,650.85 | -0.07% | 20,279 |
| Oct 14, 2026 | 3,636.70 | 3,700.00 | 3,599.50 | 3,653.55 | 3,653.55 | 0.55% | 67,649 |
| Oct 13, 2026 | 3,670.00 | 3,670.10 | 3,570.00 | 3,633.45 | 3,633.45 | -1.48% | 238,078 |
| Oct 12, 2026 | 3,668.05 | 3,753.30 | 3,652.60 | 3,688.05 | 3,688.05 | 0.52% | 3,485 |
| Oct 9, 2026 | 3,735.15 | 3,735.15 | 3,624.95 | 3,668.95 | 3,668.95 | -1.78% | 1,264 |
| Oct 8, 2026 | 3,800.10 | 3,800.10 | 3,726.10 | 3,735.35 | 3,735.35 | -1.53% | 712 |
| Oct 7, 2026 | 3,823.65 | 3,823.65 | 3,764.25 | 3,793.20 | 3,793.20 | -0.47% | 748 |
| Oct 6, 2026 | 3,870.35 | 3,870.35 | 3,806.05 | 3,811.25 | 3,811.25 | -0.89% | 14,171 |
| Oct 5, 2026 | 3,867.40 | 3,900.00 | 3,830.00 | 3,845.60 | 3,845.60 | -1.04% | 1,225 |
| Oct 1, 2026 | 3,921.15 | 3,921.15 | 3,770.00 | 3,886.15 | 3,886.15 | -0.08% | 2,052 |
| Sep 30, 2026 | 3,931.65 | 3,960.60 | 3,875.80 | 3,889.10 | 3,889.10 | -0.79% | 1,544 |
| Sep 29, 2026 | 3,962.20 | 3,962.20 | 3,901.00 | 3,920.00 | 3,920.00 | -0.88% | 101,029 |
| Sep 28, 2026 | 4,030.55 | 4,030.55 | 3,946.10 | 3,954.70 | 3,954.70 | -1.26% | 1,163 |
| Sep 25, 2026 | 4,011.50 | 4,026.80 | 3,970.00 | 4,005.30 | 4,005.30 | -0.50% | 2,608 |
| 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 |