Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 623.45
+44.85 (7.75%)
At close: Jan 22, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 579.50 | 644.10 | 579.50 | 623.45 | 623.45 | 7.75% | 378,039 |
| Jan 21, 2026 | 580.75 | 590.65 | 572.60 | 578.60 | 578.60 | -1.17% | 32,668 |
| Jan 20, 2026 | 615.75 | 615.75 | 580.35 | 585.45 | 585.45 | -5.22% | 35,993 |
| Jan 19, 2026 | 607.05 | 628.80 | 607.05 | 617.70 | 617.70 | -0.27% | 11,868 |
| Jan 16, 2026 | 636.80 | 636.80 | 615.60 | 619.40 | 619.40 | -0.43% | 19,167 |
| Jan 14, 2026 | 628.25 | 628.25 | 619.65 | 622.10 | 622.10 | -1.28% | 15,311 |
| Jan 13, 2026 | 640.10 | 647.25 | 624.00 | 630.15 | 630.15 | -1.68% | 19,457 |
| Jan 12, 2026 | 645.70 | 646.10 | 626.00 | 640.90 | 640.90 | -0.56% | 184,695 |
| Jan 9, 2026 | 661.70 | 709.00 | 639.15 | 644.50 | 644.50 | -1.66% | 22,399 |
| Jan 8, 2026 | 716.85 | 716.85 | 619.45 | 655.40 | 655.40 | -7.77% | 58,521 |
| Jan 7, 2026 | 692.15 | 713.15 | 692.15 | 710.65 | 710.65 | 2.11% | 23,488 |
| Jan 6, 2026 | 703.05 | 716.90 | 694.60 | 695.95 | 695.95 | -0.90% | 11,380 |
| Jan 5, 2026 | 717.00 | 717.00 | 700.35 | 702.25 | 702.25 | -2.06% | 14,310 |
| Jan 2, 2026 | 724.75 | 724.75 | 709.80 | 717.05 | 717.05 | 0.27% | 9,509 |
| Jan 1, 2026 | 722.40 | 723.20 | 711.85 | 715.15 | 715.15 | -1.00% | 3,424 |
| Dec 31, 2025 | 704.05 | 726.00 | 704.05 | 722.35 | 722.35 | 2.89% | 11,445 |
| Dec 30, 2025 | 717.60 | 717.60 | 698.20 | 702.05 | 702.05 | -2.14% | 17,433 |
| Dec 29, 2025 | 731.65 | 734.90 | 714.55 | 717.40 | 717.40 | -1.40% | 15,273 |
| Dec 26, 2025 | 738.90 | 739.15 | 725.00 | 727.55 | 727.55 | -1.54% | 7,794 |
| Dec 24, 2025 | 744.00 | 758.35 | 736.10 | 738.90 | 738.90 | -0.83% | 18,972 |
| Dec 23, 2025 | 740.05 | 747.85 | 731.60 | 745.10 | 745.10 | 0.44% | 10,870 |
| Dec 22, 2025 | 736.55 | 759.60 | 734.45 | 741.85 | 741.85 | 2.10% | 26,375 |
| Dec 19, 2025 | 700.10 | 738.00 | 700.10 | 726.60 | 726.60 | 3.84% | 28,793 |
| Dec 18, 2025 | 699.35 | 710.85 | 688.30 | 699.75 | 699.75 | 1.18% | 20,814 |
| Dec 17, 2025 | 710.00 | 716.10 | 689.70 | 691.60 | 691.60 | -2.47% | 17,196 |
| Dec 16, 2025 | 715.85 | 716.10 | 706.80 | 709.10 | 709.10 | -0.94% | 13,632 |
| Dec 15, 2025 | 733.45 | 733.45 | 713.00 | 715.85 | 715.85 | -0.18% | 11,460 |
| Dec 12, 2025 | 715.55 | 724.30 | 711.80 | 717.15 | 717.15 | 1.10% | 12,102 |
| Dec 11, 2025 | 737.95 | 737.95 | 706.85 | 709.35 | 709.35 | -1.68% | 15,296 |
| Dec 10, 2025 | 748.75 | 748.75 | 716.10 | 721.45 | 721.45 | -3.78% | 15,710 |
| Dec 9, 2025 | 745.00 | 753.05 | 718.85 | 749.80 | 749.80 | 1.17% | 15,781 |
| Dec 8, 2025 | 750.10 | 761.30 | 739.35 | 741.15 | 741.15 | -2.47% | 30,225 |
| Dec 5, 2025 | 762.60 | 773.90 | 741.60 | 759.90 | 759.90 | -0.37% | 265,947 |
| Dec 4, 2025 | 770.05 | 772.15 | 750.95 | 762.75 | 762.75 | -1.49% | 16,755 |
| Dec 3, 2025 | 752.85 | 783.60 | 744.55 | 774.25 | 774.25 | 2.85% | 58,484 |
| Dec 2, 2025 | 749.75 | 755.00 | 717.10 | 752.80 | 752.80 | 5.12% | 20,817 |
| Dec 1, 2025 | 718.15 | 725.55 | 715.25 | 716.15 | 716.15 | 0.02% | 6,314 |
| Nov 28, 2025 | 716.45 | 725.05 | 714.95 | 716.00 | 716.00 | -0.50% | 7,984 |
| Nov 27, 2025 | 733.05 | 741.40 | 709.00 | 719.60 | 719.60 | -1.98% | 18,555 |
| Nov 26, 2025 | 701.90 | 738.00 | 701.90 | 734.15 | 734.15 | 2.75% | 15,414 |
| Nov 25, 2025 | 736.75 | 736.75 | 709.35 | 714.50 | 714.50 | -2.80% | 36,205 |
| Nov 24, 2025 | 737.75 | 743.30 | 726.90 | 735.05 | 735.05 | -1.00% | 13,567 |
| Nov 21, 2025 | 756.05 | 761.55 | 739.00 | 742.45 | 742.45 | -1.73% | 15,543 |
| Nov 20, 2025 | 784.95 | 787.45 | 750.50 | 755.55 | 755.55 | -3.43% | 23,252 |
| Nov 19, 2025 | 763.25 | 785.00 | 756.85 | 782.40 | 782.40 | 2.37% | 9,232 |
| Nov 18, 2025 | 797.40 | 797.40 | 763.25 | 764.25 | 764.25 | -3.30% | 12,337 |
| Nov 17, 2025 | 819.60 | 819.60 | 787.70 | 790.30 | 790.30 | -0.82% | 6,944 |
| Nov 14, 2025 | 804.00 | 807.40 | 791.75 | 796.80 | 796.80 | -0.78% | 8,643 |
| Nov 13, 2025 | 828.40 | 828.40 | 800.45 | 803.10 | 803.10 | -2.20% | 9,598 |
| Nov 12, 2025 | 824.90 | 825.00 | 809.30 | 821.20 | 821.20 | -0.10% | 11,130 |