Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 1,064.15
-20.40 (-1.88%)
At close: Apr 21, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,100.00 | 1,123.95 | 1,049.90 | 1,064.15 | 1,064.15 | -1.88% | 16,109 |
| Apr 20, 2026 | 1,054.95 | 1,084.55 | 1,038.00 | 1,084.55 | 1,084.55 | 5.00% | 21,586 |
| Apr 17, 2026 | 1,005.80 | 1,043.80 | 980.00 | 1,032.95 | 1,032.95 | 3.91% | 27,696 |
| Apr 16, 2026 | 999.95 | 1,013.95 | 962.10 | 994.10 | 994.10 | -0.74% | 24,284 |
| Apr 15, 2026 | 1,053.00 | 1,053.00 | 995.00 | 1,001.50 | 1,001.50 | -1.54% | 9,906 |
| Apr 13, 2026 | 983.10 | 1,030.00 | 973.00 | 1,017.20 | 1,017.20 | 0.66% | 28,495 |
| Apr 10, 2026 | 982.00 | 1,017.00 | 955.00 | 1,010.50 | 1,010.50 | 4.33% | 35,390 |
| Apr 9, 2026 | 984.00 | 996.00 | 952.10 | 968.60 | 968.60 | -0.28% | 10,618 |
| Apr 8, 2026 | 964.45 | 971.35 | 935.10 | 971.35 | 971.35 | 5.00% | 17,427 |
| Apr 7, 2026 | 928.35 | 945.00 | 909.00 | 925.10 | 925.10 | 0.10% | 507,876 |
| Apr 6, 2026 | 934.00 | 941.00 | 890.00 | 924.15 | 924.15 | 2.05% | 15,128 |
| Apr 2, 2026 | 864.00 | 910.00 | 844.00 | 905.60 | 905.60 | 2.93% | 13,548 |
| Apr 1, 2026 | 879.60 | 886.40 | 861.10 | 879.80 | 879.80 | 4.22% | 5,172 |
| Mar 30, 2026 | 898.95 | 898.95 | 832.10 | 844.20 | 844.20 | -3.30% | 9,662 |
| Mar 27, 2026 | 898.95 | 900.00 | 867.50 | 873.00 | 873.00 | -2.15% | 7,877 |
| Mar 25, 2026 | 898.95 | 910.00 | 886.20 | 892.20 | 892.20 | -0.75% | 14,561 |
| Mar 24, 2026 | 869.90 | 902.80 | 861.35 | 898.95 | 898.95 | 4.53% | 5,085 |
| Mar 23, 2026 | 870.00 | 889.70 | 845.60 | 860.00 | 860.00 | -3.38% | 16,812 |
| Mar 20, 2026 | 902.00 | 923.00 | 882.00 | 890.10 | 890.10 | -1.38% | 9,461 |
| Mar 19, 2026 | 875.10 | 917.00 | 875.10 | 902.60 | 902.60 | 0.64% | 5,490 |
| Mar 18, 2026 | 883.10 | 908.00 | 872.40 | 896.85 | 896.85 | 0.54% | 7,296 |
| Mar 17, 2026 | 866.00 | 898.95 | 866.00 | 892.00 | 892.00 | 3.41% | 3,532 |
| Mar 16, 2026 | 861.60 | 888.00 | 844.10 | 862.55 | 862.55 | -2.56% | 9,218 |
| Mar 13, 2026 | 891.00 | 904.15 | 861.20 | 885.25 | 885.25 | -2.18% | 7,946 |
| Mar 12, 2026 | 885.00 | 914.00 | 877.00 | 905.00 | 905.00 | 0.02% | 8,160 |
| Mar 11, 2026 | 923.05 | 930.00 | 883.05 | 904.85 | 904.85 | -1.94% | 6,498 |
| Mar 10, 2026 | 899.50 | 929.00 | 899.50 | 922.75 | 922.75 | 2.58% | 5,611 |
| Mar 9, 2026 | 889.90 | 920.00 | 861.45 | 899.50 | 899.50 | -0.80% | 23,842 |
| Mar 6, 2026 | 879.95 | 916.20 | 879.95 | 906.75 | 906.75 | 3.91% | 12,050 |
| Mar 5, 2026 | 838.95 | 872.60 | 838.95 | 872.60 | 872.60 | 5.00% | 5,920 |
| Mar 4, 2026 | 853.00 | 859.95 | 828.45 | 831.05 | 831.05 | -4.70% | 10,613 |
| Mar 2, 2026 | 861.00 | 896.70 | 861.00 | 872.05 | 872.05 | -3.66% | 14,662 |
| Feb 27, 2026 | 900.00 | 914.60 | 882.55 | 905.20 | 905.20 | 0.91% | 5,566 |
| Feb 26, 2026 | 861.10 | 901.00 | 861.10 | 897.00 | 897.00 | 2.98% | 6,337 |
| Feb 25, 2026 | 879.00 | 909.80 | 860.10 | 871.05 | 871.05 | -0.97% | 8,212 |
| Feb 24, 2026 | 914.45 | 914.45 | 868.65 | 879.60 | 879.60 | -3.80% | 30,124 |
| Feb 23, 2026 | 930.25 | 948.25 | 878.95 | 914.35 | 914.35 | -0.85% | 44,485 |
| Feb 20, 2026 | 873.60 | 940.25 | 873.60 | 922.20 | 922.20 | 1.72% | 37,079 |
| Feb 19, 2026 | 913.00 | 917.50 | 892.15 | 906.60 | 906.60 | -1.56% | 51,885 |
| Feb 18, 2026 | 855.00 | 941.45 | 849.10 | 921.00 | 921.00 | 8.47% | 200,638 |
| Feb 17, 2026 | 825.05 | 852.95 | 821.55 | 849.10 | 849.10 | 3.01% | 19,275 |
| Feb 16, 2026 | 812.55 | 833.30 | 795.40 | 824.30 | 824.30 | 1.59% | 35,284 |
| Feb 13, 2026 | 791.10 | 831.50 | 782.35 | 811.40 | 811.40 | 2.66% | 123,756 |
| Feb 12, 2026 | 793.70 | 832.10 | 785.35 | 790.35 | 790.35 | -0.37% | 63,140 |
| Feb 11, 2026 | 789.95 | 798.00 | 777.00 | 793.30 | 793.30 | 0.99% | 24,640 |
| Feb 10, 2026 | 768.00 | 793.00 | 768.00 | 785.50 | 785.50 | 2.13% | 37,099 |
| Feb 9, 2026 | 770.20 | 782.00 | 760.20 | 769.10 | 769.10 | -0.21% | 23,707 |
| Feb 6, 2026 | 732.00 | 775.75 | 722.05 | 770.70 | 770.70 | 5.19% | 65,936 |
| Feb 5, 2026 | 739.60 | 748.95 | 724.55 | 732.70 | 732.70 | -2.61% | 13,991 |
| Feb 4, 2026 | 735.20 | 755.00 | 728.15 | 752.30 | 752.30 | 2.09% | 20,381 |