Schneider Electric President Systems Limited (BOM:544786)
India · Delayed Price · Currency is INR 1,949.05
-13.40 (-0.68%)
At close: Aug 21, 2026
BOM:544786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,159 |
| 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 |
| Jul 27, 2026 | 2,444.00 | 2,444.00 | 2,270.00 | 2,354.35 | 2,354.35 | -0.08% | 11,810 |
| Jul 24, 2026 | 2,578.05 | 2,578.05 | 2,332.55 | 2,356.25 | 2,356.25 | -4.03% | 85,100 |
| Jul 23, 2026 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | 5.00% | 2,068 |
| Jul 22, 2026 | 2,185.00 | 2,338.40 | 2,185.00 | 2,338.40 | 2,338.40 | 5.00% | 36,383 |
| Jul 21, 2026 | 2,227.05 | 2,375.00 | 2,227.05 | 2,227.05 | 2,227.05 | -5.00% | 65,390 |
| Jul 20, 2026 | 2,492.25 | 2,492.25 | 2,344.25 | 2,344.25 | 2,344.25 | -5.00% | 35,976 |
| Jul 17, 2026 | 2,674.00 | 2,718.75 | 2,459.85 | 2,467.60 | 2,467.60 | -4.70% | 286,386 |
| Jul 16, 2026 | 2,589.30 | 2,589.30 | 2,589.30 | 2,589.30 | 2,589.30 | 5.00% | 7,481 |
| Jul 15, 2026 | 2,466.00 | 2,466.00 | 2,395.60 | 2,466.00 | 2,466.00 | 5.00% | 30,117 |
| Jul 14, 2026 | 2,348.60 | 2,348.60 | 2,348.60 | 2,348.60 | 2,348.60 | 5.00% | 4,076 |
| Jul 13, 2026 | 2,225.00 | 2,236.80 | 2,183.55 | 2,236.80 | 2,236.80 | 5.00% | 13,123 |
| Jul 10, 2026 | 2,028.00 | 2,130.30 | 1,968.70 | 2,130.30 | 2,130.30 | 5.00% | 88,872 |
| Jul 9, 2026 | 2,028.90 | 2,028.90 | 1,900.00 | 2,028.90 | 2,028.90 | 5.00% | 380,948 |
| Jul 8, 2026 | 1,932.30 | 1,932.30 | 1,932.30 | 1,932.30 | 1,932.30 | 5.00% | 8,832 |
| Jul 7, 2026 | 1,840.30 | 1,840.30 | 1,840.30 | 1,840.30 | 1,840.30 | 5.00% | 7,344 |
| Jul 6, 2026 | 1,702.00 | 1,752.70 | 1,702.00 | 1,752.70 | 1,752.70 | 5.00% | 95,116 |
| Jul 3, 2026 | 1,669.25 | 1,669.25 | 1,669.25 | 1,669.25 | 1,669.25 | 10.00% | 33,778 |
| Jul 2, 2026 | 1,517.50 | 1,517.50 | 1,517.50 | 1,517.50 | 1,517.50 | 10.00% | 6,362 |
| Jul 1, 2026 | 1,379.55 | 1,379.55 | 1,379.55 | 1,379.55 | 1,379.55 | 10.00% | 2,924 |
| Jun 30, 2026 | 1,254.17 | 1,254.17 | 1,254.17 | 1,254.17 | 1,254.17 | 5.00% | 1,931 |
| Jun 29, 2026 | 1,194.45 | 1,194.45 | 1,194.45 | 1,194.45 | 1,194.45 | 5.00% | 2,550 |
| Jun 25, 2026 | 1,137.58 | 1,137.58 | 1,137.58 | 1,137.58 | 1,137.58 | 5.00% | 223 |
| Jun 24, 2026 | 1,083.41 | 1,083.41 | 1,083.41 | 1,083.41 | 1,083.41 | 5.00% | 73 |
| Jun 23, 2026 | 1,031.82 | 1,031.82 | 1,031.82 | 1,031.82 | 1,031.82 | 5.00% | 426 |
| Jun 22, 2026 | 982.69 | 982.69 | 982.69 | 982.69 | 982.69 | 5.00% | 9 |
| Jun 19, 2026 | 935.90 | 935.90 | 935.90 | 935.90 | 935.90 | 5.00% | 35 |
| Jun 18, 2026 | 891.34 | 891.34 | 891.34 | 891.34 | 891.34 | 5.00% | 31 |
| Jun 17, 2026 | 848.90 | 848.90 | 848.90 | 848.90 | 848.90 | 5.00% | 317 |