Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 1,025.25
+22.80 (2.27%)
At close: Aug 4, 2025
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 936.60 | 936.60 | 936.60 | 936.60 | 936.60 | -5.00% | 5,551 |
| Aug 7, 2025 | 991.00 | 1,015.00 | 950.25 | 985.85 | 985.85 | -1.44% | 18,673 |
| Aug 6, 2025 | 1,038.50 | 1,055.00 | 995.10 | 1,000.25 | 1,000.25 | -3.47% | 19,710 |
| Aug 5, 2025 | 1,048.85 | 1,050.00 | 1,012.10 | 1,036.25 | 1,036.25 | 1.07% | 13,783 |
| Aug 4, 2025 | 987.00 | 1,041.00 | 980.00 | 1,025.25 | 1,025.25 | 2.27% | 30,228 |
| Aug 1, 2025 | 1,044.00 | 1,049.00 | 962.65 | 1,002.45 | 1,002.45 | 0.06% | 37,434 |
| Jul 31, 2025 | 939.95 | 1,001.80 | 922.05 | 1,001.80 | 1,001.80 | 5.00% | 31,822 |
| Jul 30, 2025 | 899.00 | 954.10 | 899.00 | 954.10 | 954.10 | 5.00% | 22,504 |
| Jul 29, 2025 | 889.90 | 914.00 | 862.30 | 908.70 | 908.70 | 1.66% | 14,052 |
| Jul 28, 2025 | 917.00 | 917.00 | 865.10 | 893.85 | 893.85 | -1.35% | 7,233 |
| Jul 25, 2025 | 929.00 | 929.00 | 880.05 | 906.05 | 906.05 | -1.96% | 10,533 |
| Jul 24, 2025 | 940.00 | 940.00 | 910.10 | 924.15 | 924.15 | -1.47% | 16,662 |
| Jul 23, 2025 | 939.00 | 944.75 | 918.15 | 937.95 | 937.95 | 0.73% | 8,572 |
| Jul 22, 2025 | 917.75 | 934.40 | 903.20 | 931.15 | 931.15 | 1.46% | 33,394 |
| Jul 21, 2025 | 907.00 | 922.00 | 895.00 | 917.75 | 917.75 | 1.20% | 18,293 |
| Jul 18, 2025 | 911.55 | 913.95 | 882.10 | 906.90 | 906.90 | 0.48% | 8,300 |
| Jul 17, 2025 | 910.00 | 920.00 | 894.30 | 902.55 | 902.55 | 1.93% | 28,969 |
| Jul 16, 2025 | 866.00 | 899.00 | 853.00 | 885.45 | 885.45 | 1.93% | 10,789 |
| Jul 15, 2025 | 842.75 | 871.00 | 831.85 | 868.65 | 868.65 | 3.05% | 27,548 |
| Jul 14, 2025 | 850.00 | 860.00 | 835.00 | 842.95 | 842.95 | -0.88% | 8,825 |
| Jul 11, 2025 | 826.15 | 855.00 | 826.15 | 850.40 | 850.40 | 1.49% | 22,482 |
| Jul 10, 2025 | 825.05 | 839.00 | 816.40 | 837.95 | 837.95 | 1.53% | 16,274 |
| Jul 9, 2025 | 818.00 | 829.00 | 801.20 | 825.35 | 825.35 | 1.12% | 10,673 |
| Jul 8, 2025 | 810.00 | 830.00 | 802.05 | 816.20 | 816.20 | -0.59% | 7,504 |
| Jul 7, 2025 | 832.00 | 834.90 | 798.00 | 821.05 | 821.05 | 0.49% | 3,768 |
| Jul 4, 2025 | 817.00 | 835.75 | 804.35 | 817.05 | 817.05 | -0.31% | 4,201 |
| Jul 3, 2025 | 816.10 | 834.90 | 816.10 | 819.55 | 819.55 | 0.45% | 3,685 |
| Jul 2, 2025 | 818.05 | 834.65 | 802.15 | 815.85 | 815.85 | -2.25% | 20,959 |
| Jul 1, 2025 | 864.55 | 864.55 | 829.05 | 834.65 | 834.65 | 0.27% | 16,586 |
| Jun 30, 2025 | 793.10 | 832.40 | 793.10 | 832.40 | 832.40 | 4.99% | 9,204 |
| Jun 27, 2025 | 807.95 | 807.95 | 782.05 | 792.80 | 792.80 | -1.14% | 20,337 |
| Jun 26, 2025 | 800.00 | 810.00 | 786.30 | 801.95 | 801.95 | 0.98% | 10,607 |
| Jun 25, 2025 | 809.65 | 819.00 | 785.00 | 794.20 | 794.20 | 1.55% | 13,011 |
| Jun 24, 2025 | 767.00 | 789.95 | 758.60 | 782.05 | 782.05 | 3.27% | 10,454 |
| Jun 23, 2025 | 751.00 | 770.85 | 730.00 | 757.30 | 757.30 | -0.06% | 12,002 |
| Jun 20, 2025 | 754.95 | 767.00 | 740.00 | 757.75 | 757.75 | 0.61% | 10,574 |
| Jun 19, 2025 | 766.00 | 796.00 | 751.80 | 753.15 | 753.15 | -3.93% | 9,521 |
| Jun 18, 2025 | 767.10 | 794.00 | 745.00 | 783.95 | 783.95 | 2.34% | 39,550 |
| Jun 17, 2025 | 776.00 | 780.00 | 760.00 | 766.00 | 766.00 | 2.11% | 34,314 |
| Jun 16, 2025 | 747.95 | 755.05 | 714.65 | 750.15 | 750.15 | 3.68% | 22,719 |
| Jun 13, 2025 | 732.50 | 740.00 | 683.10 | 723.55 | 723.55 | -2.84% | 82,579 |
| Jun 12, 2025 | 762.05 | 775.35 | 739.70 | 744.70 | 744.70 | -3.01% | 36,118 |
| Jun 11, 2025 | 770.40 | 784.00 | 755.60 | 767.85 | 767.85 | -0.79% | 34,406 |
| Jun 10, 2025 | 797.90 | 797.90 | 768.55 | 774.00 | 774.00 | -1.38% | 15,946 |
| Jun 9, 2025 | 800.00 | 814.70 | 781.50 | 784.80 | 784.80 | -1.05% | 63,771 |
| Jun 6, 2025 | 773.90 | 798.00 | 762.75 | 793.10 | 793.10 | 3.56% | 93,616 |
| Jun 5, 2025 | 765.80 | 776.50 | 763.05 | 765.80 | 765.80 | -0.91% | 28,661 |
| Jun 4, 2025 | 760.90 | 779.70 | 756.55 | 772.85 | 772.85 | 1.66% | 26,398 |
| Jun 3, 2025 | 761.30 | 774.00 | 756.00 | 760.25 | 760.25 | -0.11% | 27,745 |
| Jun 2, 2025 | 752.70 | 771.00 | 740.00 | 761.05 | 761.05 | 1.24% | 28,078 |