Schneider Electric Infrastructure Limited (BOM:534139)
India · Delayed Price · Currency is INR 1,324.35
+20.60 (1.58%)
At close: May 21, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,180.05 | 1,209.90 | 1,127.00 | 1,135.15 | 1,135.15 | -4.10% | 27,852 |
| Apr 27, 2026 | 1,185.00 | 1,208.00 | 1,150.00 | 1,183.65 | 1,183.65 | 0.25% | 29,866 |
| Apr 24, 2026 | 1,135.00 | 1,191.35 | 1,077.95 | 1,180.65 | 1,180.65 | 4.05% | 58,251 |
| Apr 23, 2026 | 1,090.50 | 1,153.00 | 1,090.50 | 1,134.65 | 1,134.65 | 1.58% | 35,119 |
| Apr 22, 2026 | 1,063.80 | 1,117.35 | 1,021.10 | 1,117.00 | 1,117.00 | 4.97% | 46,826 |
| 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 |