Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 722.35
+20.30 (2.89%)
At close: Dec 31, 2025
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 797.15 | 825.00 | 785.00 | 822.00 | 822.00 | 1.59% | 21,949 |
| Nov 10, 2025 | 833.55 | 833.55 | 797.00 | 809.15 | 809.15 | -6.10% | 19,890 |
| Nov 7, 2025 | 865.55 | 868.20 | 844.00 | 861.75 | 861.75 | -1.55% | 7,861 |
| Nov 6, 2025 | 890.00 | 890.25 | 862.80 | 875.30 | 875.30 | -1.68% | 12,871 |
| Nov 4, 2025 | 868.95 | 908.70 | 862.20 | 890.25 | 890.25 | 3.13% | 71,067 |
| Nov 3, 2025 | 844.95 | 866.00 | 837.40 | 863.20 | 863.20 | 3.26% | 5,533 |
| Oct 31, 2025 | 859.45 | 859.45 | 834.00 | 835.95 | 835.95 | -1.92% | 5,395 |
| Oct 30, 2025 | 861.50 | 873.05 | 850.00 | 852.30 | 852.30 | -0.39% | 10,143 |
| Oct 29, 2025 | 872.55 | 872.55 | 848.05 | 855.65 | 855.65 | -1.02% | 5,116 |
| Oct 28, 2025 | 873.95 | 877.45 | 860.25 | 864.45 | 864.45 | 0.22% | 16,644 |
| Oct 27, 2025 | 841.15 | 872.90 | 841.15 | 862.55 | 862.55 | 2.73% | 16,180 |
| Oct 24, 2025 | 815.05 | 845.05 | 813.70 | 839.60 | 839.60 | 3.27% | 17,245 |
| Oct 23, 2025 | 822.65 | 835.00 | 810.00 | 813.05 | 813.05 | -0.98% | 9,118 |
| Oct 21, 2025 | 830.00 | 830.00 | 815.00 | 821.10 | 821.10 | 0.68% | 4,860 |