Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 1,271.80
+4.70 (0.37%)
At close: Oct 6, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,282.00 | 1,290.55 | 1,254.60 | 1,271.80 | 1,271.80 | 0.37% | 15,705 |
| Oct 5, 2026 | 1,280.70 | 1,317.90 | 1,262.95 | 1,267.10 | 1,267.10 | -0.67% | 51,772 |
| Oct 1, 2026 | 1,185.00 | 1,290.20 | 1,185.00 | 1,275.65 | 1,275.65 | 5.91% | 139,140 |
| Sep 30, 2026 | 1,203.80 | 1,225.50 | 1,195.00 | 1,204.50 | 1,204.50 | 0.99% | 15,143 |
| Sep 29, 2026 | 1,188.05 | 1,213.60 | 1,182.90 | 1,192.65 | 1,192.65 | 0.47% | 11,692 |
| Sep 28, 2026 | 1,233.00 | 1,233.05 | 1,180.95 | 1,187.05 | 1,187.05 | -1.80% | 6,364 |
| Sep 25, 2026 | 1,210.55 | 1,235.25 | 1,204.20 | 1,208.80 | 1,208.80 | -0.81% | 29,934 |
| Sep 24, 2026 | 1,245.00 | 1,245.00 | 1,214.00 | 1,218.65 | 1,218.65 | -2.07% | 15,502 |
| Sep 23, 2026 | 1,223.00 | 1,253.45 | 1,205.65 | 1,244.40 | 1,244.40 | 2.42% | 228,019 |
| Sep 22, 2026 | 1,233.70 | 1,252.85 | 1,210.00 | 1,214.95 | 1,214.95 | -1.49% | 7,512 |
| Sep 21, 2026 | 1,228.15 | 1,244.85 | 1,217.95 | 1,233.35 | 1,233.35 | 1.75% | 15,132 |
| Sep 18, 2026 | 1,206.60 | 1,244.70 | 1,206.60 | 1,212.15 | 1,212.15 | 0.84% | 26,619 |
| Sep 17, 2026 | 1,194.50 | 1,206.60 | 1,179.00 | 1,202.05 | 1,202.05 | 0.38% | 52,088 |
| Sep 16, 2026 | 1,185.20 | 1,214.90 | 1,169.50 | 1,197.55 | 1,197.55 | 0.36% | 30,907 |
| Sep 15, 2026 | 1,218.00 | 1,218.00 | 1,184.80 | 1,193.30 | 1,193.30 | -2.80% | 134,670 |
| Sep 11, 2026 | 1,175.85 | 1,236.30 | 1,167.75 | 1,227.70 | 1,227.70 | 2.71% | 43,748 |
| Sep 10, 2026 | 1,197.10 | 1,228.10 | 1,170.35 | 1,195.30 | 1,195.30 | -0.15% | 13,060 |
| Sep 9, 2026 | 1,237.70 | 1,237.70 | 1,190.00 | 1,197.05 | 1,197.05 | -2.53% | 10,876 |
| Sep 8, 2026 | 1,192.25 | 1,234.95 | 1,188.65 | 1,228.15 | 1,228.15 | 2.83% | 26,366 |
| Sep 7, 2026 | 1,220.90 | 1,228.00 | 1,191.00 | 1,194.30 | 1,194.30 | -3.16% | 22,769 |
| Sep 4, 2026 | 1,208.50 | 1,235.55 | 1,193.05 | 1,233.30 | 1,233.30 | 3.65% | 15,001 |
| Sep 3, 2026 | 1,182.55 | 1,201.00 | 1,158.35 | 1,189.90 | 1,189.90 | 1.90% | 12,320 |
| Sep 2, 2026 | 1,186.05 | 1,186.10 | 1,150.00 | 1,167.70 | 1,167.70 | -1.55% | 8,612 |
| Sep 1, 2026 | 1,235.10 | 1,235.10 | 1,163.05 | 1,186.05 | 1,186.05 | -2.60% | 13,443 |
| Aug 31, 2026 | 1,211.05 | 1,245.75 | 1,174.50 | 1,217.65 | 1,217.65 | 1.52% | 12,112 |
| Aug 28, 2026 | 1,220.55 | 1,220.55 | 1,179.30 | 1,199.40 | 1,199.40 | -0.56% | 10,463 |
| Aug 27, 2026 | 1,168.90 | 1,214.00 | 1,168.90 | 1,206.20 | 1,206.20 | 2.54% | 76,351 |
| Aug 26, 2026 | 1,153.00 | 1,184.15 | 1,147.00 | 1,176.35 | 1,176.35 | 2.54% | 41,259 |
| Aug 25, 2026 | 1,159.65 | 1,166.20 | 1,136.00 | 1,147.25 | 1,147.25 | -0.95% | 11,889 |
| Aug 24, 2026 | 1,219.00 | 1,231.15 | 1,155.00 | 1,158.20 | 1,158.20 | -4.78% | 30,566 |
| Aug 21, 2026 | 1,242.00 | 1,262.55 | 1,212.15 | 1,216.35 | 1,216.35 | -2.06% | 234,930 |
| Aug 20, 2026 | 1,270.00 | 1,271.55 | 1,235.85 | 1,241.90 | 1,241.90 | -1.02% | 278,839 |
| Aug 19, 2026 | 1,282.25 | 1,286.05 | 1,226.20 | 1,254.75 | 1,254.75 | -1.60% | 45,426 |
| Aug 18, 2026 | 1,224.05 | 1,278.80 | 1,215.60 | 1,275.15 | 1,275.15 | 5.27% | 49,869 |
| Aug 17, 2026 | 1,239.95 | 1,254.15 | 1,191.55 | 1,211.30 | 1,211.30 | -11.48% | 107,539 |
| Aug 14, 2026 | 1,361.95 | 1,420.00 | 1,358.00 | 1,368.40 | 1,368.40 | -0.69% | 16,859 |
| Aug 13, 2026 | 1,429.30 | 1,448.95 | 1,372.35 | 1,377.85 | 1,377.85 | -3.92% | 34,240 |
| Aug 12, 2026 | 1,402.65 | 1,439.60 | 1,381.00 | 1,434.05 | 1,434.05 | 2.23% | 24,108 |
| Aug 11, 2026 | 1,426.30 | 1,444.00 | 1,382.00 | 1,402.70 | 1,402.70 | -1.58% | 36,292 |
| Aug 10, 2026 | 1,368.10 | 1,431.65 | 1,340.90 | 1,425.20 | 1,425.20 | 5.24% | 45,822 |
| Aug 7, 2026 | 1,335.25 | 1,372.60 | 1,335.25 | 1,354.30 | 1,354.30 | 1.56% | 15,233 |
| Aug 6, 2026 | 1,366.00 | 1,366.00 | 1,330.55 | 1,333.45 | 1,333.45 | -1.42% | 21,666 |
| Aug 5, 2026 | 1,336.30 | 1,369.20 | 1,333.00 | 1,352.60 | 1,352.60 | 1.39% | 18,585 |
| Aug 4, 2026 | 1,340.00 | 1,374.00 | 1,328.50 | 1,334.05 | 1,334.05 | -0.96% | 17,214 |
| Aug 3, 2026 | 1,360.30 | 1,370.75 | 1,341.00 | 1,347.00 | 1,347.00 | -0.76% | 22,748 |
| Jul 31, 2026 | 1,318.85 | 1,391.00 | 1,314.50 | 1,357.25 | 1,357.25 | 4.57% | 133,508 |
| Jul 30, 2026 | 1,280.70 | 1,306.60 | 1,243.60 | 1,297.95 | 1,297.95 | 1.35% | 27,858 |
| Jul 29, 2026 | 1,353.25 | 1,353.25 | 1,276.00 | 1,280.70 | 1,280.70 | -3.92% | 19,785 |
| Jul 28, 2026 | 1,365.70 | 1,365.70 | 1,306.00 | 1,333.00 | 1,333.00 | -1.25% | 8,586 |
| Jul 27, 2026 | 1,354.30 | 1,363.55 | 1,319.50 | 1,349.85 | 1,349.85 | -0.28% | 17,907 |