Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 828.50
+1.85 (0.22%)
At close: Oct 10, 2025
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 825.05 | 841.25 | 820.00 | 826.65 | 826.65 | -0.73% | 3,771 |
| Oct 8, 2025 | 836.05 | 846.15 | 826.50 | 832.70 | 832.70 | -1.18% | 8,371 |
| Oct 7, 2025 | 854.95 | 860.15 | 839.35 | 842.65 | 842.65 | 0.24% | 6,741 |
| Oct 6, 2025 | 864.75 | 864.75 | 838.15 | 840.60 | 840.60 | -1.62% | 5,417 |
| Oct 3, 2025 | 835.00 | 870.25 | 832.50 | 854.40 | 854.40 | 3.08% | 20,845 |
| Oct 1, 2025 | 828.00 | 835.65 | 809.80 | 828.85 | 828.85 | 1.77% | 6,216 |
| Sep 30, 2025 | 834.05 | 843.45 | 807.05 | 814.45 | 814.45 | -4.02% | 14,296 |
| Sep 29, 2025 | 795.10 | 853.45 | 795.10 | 848.60 | 848.60 | 1.56% | 46,845 |
| Sep 26, 2025 | 852.95 | 859.40 | 829.95 | 835.60 | 835.60 | -2.87% | 17,380 |
| Sep 25, 2025 | 856.85 | 872.00 | 856.00 | 860.30 | 860.30 | 0.64% | 5,075 |
| Sep 24, 2025 | 873.90 | 878.60 | 849.25 | 854.80 | 854.80 | -2.18% | 12,826 |
| Sep 23, 2025 | 883.00 | 894.70 | 870.00 | 873.85 | 873.85 | -0.99% | 8,107 |
| Sep 22, 2025 | 892.45 | 904.00 | 874.85 | 882.55 | 882.55 | -1.02% | 11,635 |
| Sep 19, 2025 | 905.00 | 905.00 | 887.95 | 891.60 | 891.60 | -0.94% | 10,936 |
| Sep 18, 2025 | 920.70 | 920.75 | 892.25 | 900.10 | 900.10 | -1.32% | 7,752 |
| Sep 17, 2025 | 915.90 | 929.15 | 908.00 | 912.10 | 912.10 | 0.70% | 5,563 |
| Sep 16, 2025 | 889.05 | 912.00 | 889.00 | 905.75 | 905.75 | 1.91% | 6,482 |
| Sep 15, 2025 | 877.65 | 900.00 | 867.15 | 888.75 | 888.75 | 2.06% | 9,294 |
| Sep 12, 2025 | 887.95 | 887.95 | 862.60 | 870.85 | 870.85 | -0.40% | 6,657 |
| Sep 11, 2025 | 862.05 | 899.00 | 862.05 | 874.35 | 874.35 | -0.91% | 14,506 |
| Sep 10, 2025 | 876.15 | 888.00 | 858.80 | 882.40 | 882.40 | 0.74% | 6,685 |
| Sep 9, 2025 | 852.70 | 892.25 | 852.70 | 875.95 | 875.95 | -0.49% | 14,552 |
| Sep 8, 2025 | 881.65 | 928.00 | 872.05 | 880.30 | 880.30 | -1.05% | 6,735 |
| Sep 5, 2025 | 849.05 | 889.60 | 849.05 | 889.60 | 889.60 | 5.00% | 12,528 |
| Sep 4, 2025 | 866.00 | 866.00 | 840.10 | 847.25 | 847.25 | -1.81% | 8,001 |
| Sep 3, 2025 | 870.00 | 894.00 | 856.00 | 862.90 | 862.90 | -1.46% | 4,583 |
| Sep 2, 2025 | 851.95 | 882.50 | 846.05 | 875.65 | 875.65 | 3.78% | 6,807 |
| Sep 1, 2025 | 851.00 | 868.90 | 841.00 | 843.75 | 843.75 | -1.72% | 6,518 |
| Aug 29, 2025 | 868.80 | 868.80 | 842.70 | 858.55 | 858.55 | -0.35% | 3,809 |
| Aug 28, 2025 | 850.05 | 868.00 | 841.00 | 861.60 | 861.60 | 0.19% | 9,374 |
| Aug 26, 2025 | 847.50 | 863.95 | 847.50 | 860.00 | 860.00 | 0.41% | 4,522 |
| Aug 25, 2025 | 851.10 | 870.00 | 851.10 | 856.50 | 856.50 | -0.68% | 10,955 |
| Aug 22, 2025 | 849.00 | 870.00 | 849.00 | 862.40 | 862.40 | 0.40% | 4,097 |
| Aug 21, 2025 | 826.55 | 864.20 | 826.55 | 859.00 | 859.00 | 2.18% | 11,059 |
| Aug 20, 2025 | 847.50 | 861.00 | 839.00 | 840.65 | 840.65 | -0.81% | 7,372 |
| Aug 19, 2025 | 863.95 | 863.95 | 843.00 | 847.50 | 847.50 | -2.81% | 6,620 |
| Aug 18, 2025 | 874.75 | 893.90 | 826.60 | 872.00 | 872.00 | 0.37% | 15,112 |
| Aug 14, 2025 | 886.95 | 886.95 | 845.05 | 868.80 | 868.80 | -2.15% | 18,676 |
| Aug 13, 2025 | 821.05 | 887.85 | 810.60 | 887.85 | 887.85 | 5.00% | 42,882 |
| Aug 12, 2025 | 855.00 | 878.00 | 845.35 | 845.60 | 845.60 | -4.97% | 46,844 |
| Aug 11, 2025 | 889.80 | 910.00 | 889.80 | 889.80 | 889.80 | -5.00% | 45,501 |
| 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 |