Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 858.55
-3.05 (-0.35%)
At close: Aug 29, 2025
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |