Schneider Electric President Systems Limited (BOM:544786)
India · Delayed Price · Currency is INR 1,916.55
-52.35 (-2.66%)
At close: Oct 7, 2026
BOM:544786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,950.00 | 1,994.95 | 1,905.10 | 1,916.55 | 1,916.55 | -2.66% | 4,039 |
| Oct 6, 2026 | 2,010.05 | 2,050.00 | 1,900.00 | 1,968.90 | 1,968.90 | -1.55% | 14,421 |
| Oct 5, 2026 | 2,092.00 | 2,154.85 | 1,987.00 | 1,999.95 | 1,999.95 | -2.55% | 11,412 |
| Oct 1, 2026 | 2,125.00 | 2,194.90 | 2,031.00 | 2,052.25 | 2,052.25 | -2.90% | 8,442 |
| Sep 30, 2026 | 2,052.00 | 2,153.80 | 2,051.25 | 2,113.65 | 2,113.65 | 3.04% | 9,110 |
| Sep 29, 2026 | 2,057.00 | 2,125.00 | 2,001.10 | 2,051.25 | 2,051.25 | 0.06% | 4,671 |
| Sep 28, 2026 | 1,996.50 | 2,096.35 | 1,950.10 | 2,049.95 | 2,049.95 | 2.67% | 11,918 |
| Sep 25, 2026 | 1,925.00 | 2,016.70 | 1,901.00 | 1,996.55 | 1,996.55 | 3.89% | 8,058 |
| Sep 24, 2026 | 1,829.85 | 1,921.75 | 1,810.00 | 1,921.75 | 1,921.75 | 5.00% | 23,499 |
| Sep 23, 2026 | 1,838.00 | 1,840.00 | 1,770.00 | 1,830.25 | 1,830.25 | 2.33% | 3,473 |
| Sep 22, 2026 | 1,758.70 | 1,799.70 | 1,750.00 | 1,788.55 | 1,788.55 | 3.27% | 3,452 |
| Sep 21, 2026 | 1,710.00 | 1,747.60 | 1,622.00 | 1,732.00 | 1,732.00 | 1.48% | 8,611 |
| Sep 18, 2026 | 1,759.90 | 1,763.90 | 1,671.95 | 1,706.80 | 1,706.80 | -1.92% | 8,413 |
| Sep 17, 2026 | 1,839.90 | 1,839.90 | 1,720.10 | 1,740.25 | 1,740.25 | -3.40% | 6,097 |
| Sep 16, 2026 | 1,770.00 | 1,844.85 | 1,731.70 | 1,801.45 | 1,801.45 | -0.82% | 6,920 |
| Sep 15, 2026 | 1,900.95 | 1,929.60 | 1,806.10 | 1,816.30 | 1,816.30 | -4.46% | 3,819 |
| Sep 11, 2026 | 1,850.00 | 1,910.05 | 1,850.00 | 1,901.00 | 1,901.00 | 0.66% | 2,204 |
| Sep 10, 2026 | 1,920.05 | 1,920.05 | 1,834.00 | 1,888.55 | 1,888.55 | -1.60% | 3,150 |
| Sep 9, 2026 | 1,949.85 | 1,949.85 | 1,876.70 | 1,919.25 | 1,919.25 | -0.96% | 3,237 |
| Sep 8, 2026 | 1,920.10 | 1,974.90 | 1,920.10 | 1,937.95 | 1,937.95 | -2.29% | 1,665 |
| Sep 7, 2026 | 1,950.00 | 2,007.00 | 1,890.15 | 1,983.35 | 1,983.35 | 2.08% | 7,017 |
| Sep 4, 2026 | 2,015.00 | 2,015.00 | 1,870.85 | 1,942.90 | 1,942.90 | -1.34% | 7,911 |
| Sep 3, 2026 | 2,022.00 | 2,022.05 | 1,901.15 | 1,969.30 | 1,969.30 | 2.26% | 36,825 |
| Sep 2, 2026 | 1,869.00 | 1,925.80 | 1,804.15 | 1,925.80 | 1,925.80 | 5.00% | 8,122 |
| Sep 1, 2026 | 1,933.00 | 1,933.00 | 1,805.25 | 1,834.10 | 1,834.10 | -3.18% | 3,348 |
| Aug 31, 2026 | 1,886.40 | 1,950.00 | 1,856.70 | 1,894.25 | 1,894.25 | 0.42% | 2,586 |
| Aug 28, 2026 | 2,039.90 | 2,039.90 | 1,860.00 | 1,886.40 | 1,886.40 | -3.44% | 4,356 |
| Aug 27, 2026 | 1,897.80 | 1,992.50 | 1,861.00 | 1,953.65 | 1,953.65 | 2.95% | 4,869 |
| Aug 26, 2026 | 1,951.00 | 1,951.00 | 1,872.00 | 1,897.75 | 1,897.75 | 0.39% | 3,749 |
| Aug 25, 2026 | 1,888.00 | 1,930.05 | 1,885.00 | 1,890.45 | 1,890.45 | -1.79% | 2,812 |
| Aug 24, 2026 | 1,957.95 | 1,958.00 | 1,910.20 | 1,924.85 | 1,924.85 | -1.24% | 3,194 |
| Aug 21, 2026 | 1,962.50 | 1,998.00 | 1,930.00 | 1,949.05 | 1,949.05 | -0.68% | 2,653 |
| Aug 20, 2026 | 2,014.40 | 2,014.40 | 1,885.00 | 1,962.45 | 1,962.45 | -0.99% | 11,691 |
| Aug 19, 2026 | 2,021.05 | 2,039.80 | 1,980.00 | 1,982.00 | 1,982.00 | -3.88% | 10,322 |
| Aug 18, 2026 | 2,021.00 | 2,094.00 | 2,021.00 | 2,062.05 | 2,062.05 | 1.19% | 8,982 |
| Aug 17, 2026 | 2,023.40 | 2,099.00 | 2,023.40 | 2,037.90 | 2,037.90 | -4.32% | 61,292 |
| Aug 14, 2026 | 2,129.85 | 2,129.85 | 2,129.85 | 2,129.85 | 2,129.85 | -5.00% | 2,891 |
| Aug 13, 2026 | 2,241.90 | 2,241.90 | 2,241.90 | 2,241.90 | 2,241.90 | -5.00% | 2,634 |
| Aug 12, 2026 | 2,524.50 | 2,540.00 | 2,358.15 | 2,359.85 | 2,359.85 | -4.93% | 22,699 |
| Aug 11, 2026 | 2,430.00 | 2,519.00 | 2,326.80 | 2,482.25 | 2,482.25 | 2.64% | 13,563 |
| Aug 10, 2026 | 2,370.00 | 2,425.15 | 2,308.00 | 2,418.30 | 2,418.30 | 4.70% | 26,408 |
| Aug 7, 2026 | 2,350.00 | 2,389.85 | 2,285.00 | 2,309.70 | 2,309.70 | -3.46% | 15,884 |
| Aug 6, 2026 | 2,517.00 | 2,517.00 | 2,360.15 | 2,392.45 | 2,392.45 | -1.50% | 8,056 |
| Aug 5, 2026 | 2,484.45 | 2,557.45 | 2,381.75 | 2,428.85 | 2,428.85 | -0.28% | 22,160 |
| Aug 4, 2026 | 2,578.15 | 2,578.15 | 2,380.00 | 2,435.70 | 2,435.70 | -0.80% | 31,457 |
| Aug 3, 2026 | 2,455.40 | 2,455.40 | 2,455.40 | 2,455.40 | 2,455.40 | 5.00% | 1,399 |
| Jul 31, 2026 | 2,310.00 | 2,338.50 | 2,250.35 | 2,338.50 | 2,338.50 | 5.00% | 4,552 |
| Jul 30, 2026 | 2,237.90 | 2,290.00 | 2,175.00 | 2,227.15 | 2,227.15 | -0.48% | 3,666 |
| Jul 29, 2026 | 2,281.25 | 2,299.00 | 2,172.00 | 2,237.90 | 2,237.90 | -1.41% | 8,971 |
| Jul 28, 2026 | 2,399.00 | 2,399.00 | 2,248.30 | 2,269.95 | 2,269.95 | -3.58% | 8,612 |