Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 1,378.60
-35.80 (-2.53%)
At close: Jul 13, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,059.45 | 1,105.00 | 1,059.45 | 1,088.40 | 1,088.40 | 0.59% | 30,319 |
| Jun 10, 2026 | 1,096.20 | 1,121.70 | 1,075.75 | 1,082.00 | 1,082.00 | -1.49% | 187,725 |
| Jun 9, 2026 | 1,153.30 | 1,175.00 | 1,087.20 | 1,098.40 | 1,098.40 | -3.75% | 32,930 |
| Jun 8, 2026 | 1,142.15 | 1,175.00 | 1,107.00 | 1,141.25 | 1,141.25 | -2.76% | 178,705 |
| Jun 5, 2026 | 1,149.95 | 1,200.00 | 1,115.20 | 1,173.60 | 1,173.60 | 5.88% | 100,419 |
| Jun 4, 2026 | 1,066.85 | 1,141.80 | 1,066.85 | 1,108.40 | 1,108.40 | -1.30% | 179,451 |
| Jun 3, 2026 | 1,122.95 | 1,122.95 | 1,122.95 | 1,122.95 | 1,122.95 | -5.00% | 2,923 |
| Jun 2, 2026 | 1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | -5.00% | 4,682 |
| Jun 1, 2026 | 1,244.25 | 1,244.25 | 1,244.25 | 1,244.25 | 1,244.25 | -5.00% | 3,562 |
| May 29, 2026 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | -5.00% | 7,672 |
| May 27, 2026 | 1,392.40 | 1,415.80 | 1,361.00 | 1,378.60 | 1,378.60 | 0.04% | 34,646 |
| May 26, 2026 | 1,364.20 | 1,417.05 | 1,347.15 | 1,378.05 | 1,378.05 | 0.90% | 36,466 |
| May 25, 2026 | 1,310.95 | 1,373.45 | 1,310.95 | 1,365.70 | 1,365.70 | 4.41% | 66,742 |
| May 22, 2026 | 1,348.35 | 1,366.00 | 1,300.60 | 1,308.05 | 1,308.05 | -1.23% | 13,605 |
| May 21, 2026 | 1,325.15 | 1,349.90 | 1,297.80 | 1,324.35 | 1,324.35 | 1.58% | 25,683 |
| May 20, 2026 | 1,247.75 | 1,306.05 | 1,238.80 | 1,303.75 | 1,303.75 | 4.81% | 9,704 |
| May 19, 2026 | 1,194.95 | 1,259.00 | 1,190.00 | 1,243.90 | 1,243.90 | 3.71% | 10,696 |
| May 18, 2026 | 1,289.00 | 1,289.00 | 1,199.35 | 1,199.35 | 1,199.35 | -5.00% | 10,977 |
| May 15, 2026 | 1,337.90 | 1,337.90 | 1,251.70 | 1,262.45 | 1,262.45 | -3.86% | 16,629 |
| May 14, 2026 | 1,299.00 | 1,318.95 | 1,241.00 | 1,313.10 | 1,313.10 | 1.43% | 22,343 |
| May 13, 2026 | 1,203.50 | 1,318.95 | 1,203.50 | 1,294.55 | 1,294.55 | 3.06% | 16,618 |
| May 12, 2026 | 1,320.00 | 1,337.90 | 1,252.00 | 1,256.15 | 1,256.15 | -3.66% | 32,921 |
| May 11, 2026 | 1,314.00 | 1,369.95 | 1,285.00 | 1,303.90 | 1,303.90 | -2.84% | 11,759 |
| May 8, 2026 | 1,346.00 | 1,360.00 | 1,301.00 | 1,342.00 | 1,342.00 | -0.36% | 18,725 |
| May 7, 2026 | 1,235.05 | 1,348.40 | 1,220.00 | 1,346.85 | 1,346.85 | 4.88% | 59,795 |
| May 6, 2026 | 1,336.05 | 1,395.00 | 1,284.20 | 1,284.20 | 1,284.20 | -5.00% | 41,149 |
| May 5, 2026 | 1,303.90 | 1,360.00 | 1,264.90 | 1,351.75 | 1,351.75 | 3.62% | 15,041 |
| May 4, 2026 | 1,267.00 | 1,304.55 | 1,252.00 | 1,304.55 | 1,304.55 | 5.00% | 11,495 |
| Apr 30, 2026 | 1,201.00 | 1,250.50 | 1,152.60 | 1,242.45 | 1,242.45 | 4.32% | 17,595 |
| Apr 29, 2026 | 1,154.95 | 1,191.90 | 1,136.00 | 1,191.05 | 1,191.05 | 4.92% | 12,310 |