Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 1,216.35
-25.55 (-2.06%)
At close: Aug 21, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,320.05 | 1,370.75 | 1,320.05 | 1,353.70 | 1,353.70 | 0.70% | 20,691 |
| Jul 23, 2026 | 1,345.00 | 1,365.00 | 1,330.40 | 1,344.25 | 1,344.25 | 0.19% | 6,487 |
| Jul 22, 2026 | 1,357.75 | 1,372.55 | 1,331.55 | 1,341.75 | 1,341.75 | -1.13% | 12,066 |
| Jul 21, 2026 | 1,330.10 | 1,372.00 | 1,322.25 | 1,357.10 | 1,357.10 | 1.17% | 45,144 |
| Jul 20, 2026 | 1,267.95 | 1,348.80 | 1,267.95 | 1,341.40 | 1,341.40 | 5.02% | 130,185 |
| Jul 17, 2026 | 1,326.80 | 1,327.10 | 1,271.00 | 1,277.30 | 1,277.30 | -3.73% | 28,539 |
| Jul 16, 2026 | 1,360.00 | 1,364.80 | 1,320.00 | 1,326.80 | 1,326.80 | -2.46% | 96,262 |
| Jul 15, 2026 | 1,339.95 | 1,374.35 | 1,339.95 | 1,360.30 | 1,360.30 | 1.83% | 14,801 |
| Jul 14, 2026 | 1,371.95 | 1,380.90 | 1,333.00 | 1,335.85 | 1,335.85 | -3.10% | 26,833 |
| Jul 13, 2026 | 1,410.05 | 1,443.50 | 1,370.00 | 1,378.60 | 1,378.60 | -2.53% | 39,820 |
| Jul 10, 2026 | 1,484.95 | 1,484.95 | 1,408.50 | 1,414.40 | 1,414.40 | -4.86% | 55,174 |
| Jul 9, 2026 | 1,500.40 | 1,525.90 | 1,475.30 | 1,486.60 | 1,486.60 | -0.59% | 18,912 |
| Jul 8, 2026 | 1,472.65 | 1,548.30 | 1,465.95 | 1,495.40 | 1,495.40 | 0.07% | 75,122 |
| Jul 7, 2026 | 1,514.05 | 1,514.05 | 1,472.90 | 1,494.35 | 1,494.35 | -0.48% | 49,332 |
| Jul 6, 2026 | 1,498.25 | 1,511.15 | 1,478.95 | 1,501.50 | 1,501.50 | 1.34% | 41,080 |
| Jul 3, 2026 | 1,462.75 | 1,490.00 | 1,422.65 | 1,481.65 | 1,481.65 | 1.95% | 45,263 |
| Jul 2, 2026 | 1,392.20 | 1,466.90 | 1,360.85 | 1,453.30 | 1,453.30 | 4.61% | 54,967 |
| Jul 1, 2026 | 1,381.50 | 1,414.00 | 1,375.00 | 1,389.30 | 1,389.30 | 2.10% | 93,028 |
| Jun 30, 2026 | 1,453.00 | 1,453.00 | 1,356.05 | 1,360.75 | 1,360.75 | -6.70% | 60,967 |
| Jun 29, 2026 | 1,346.90 | 1,468.35 | 1,321.40 | 1,458.45 | 1,458.45 | 9.26% | 66,869 |
| Jun 25, 2026 | 1,386.10 | 1,399.35 | 1,331.10 | 1,334.90 | 1,334.90 | -2.87% | 49,318 |
| Jun 24, 2026 | 1,458.30 | 1,468.00 | 1,365.00 | 1,374.30 | 1,374.30 | -5.09% | 69,627 |
| Jun 23, 2026 | 1,407.85 | 1,455.00 | 1,401.00 | 1,447.95 | 1,447.95 | 3.84% | 56,344 |
| Jun 22, 2026 | 1,333.10 | 1,399.95 | 1,333.10 | 1,394.45 | 1,394.45 | 4.63% | 83,033 |
| Jun 19, 2026 | 1,311.90 | 1,339.15 | 1,288.45 | 1,332.80 | 1,332.80 | 2.48% | 25,879 |
| Jun 18, 2026 | 1,271.55 | 1,314.80 | 1,238.65 | 1,300.50 | 1,300.50 | 2.71% | 32,455 |
| Jun 17, 2026 | 1,170.25 | 1,275.00 | 1,170.25 | 1,266.20 | 1,266.20 | 7.00% | 87,466 |
| Jun 16, 2026 | 1,267.20 | 1,267.20 | 1,160.00 | 1,183.35 | 1,183.35 | -2.67% | 45,322 |
| Jun 15, 2026 | 1,173.75 | 1,215.85 | 1,101.00 | 1,215.85 | 1,215.85 | 10.00% | 43,972 |
| Jun 12, 2026 | 1,110.00 | 1,113.85 | 1,072.85 | 1,105.35 | 1,105.35 | 1.56% | 14,113 |