Skip to main content
logo
Schneider Electric President Systems Limited (BOM:544786)
India flag India · Delayed Price · Currency is INR
1,901.00
+12.45 (0.66%)
At close: Sep 11, 2026

BOM:544786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20261,850.001,910.051,850.001,901.001,901.000.66%2,204
Sep 10, 20261,920.051,920.051,834.001,888.551,888.55-1.60%3,150
Sep 9, 20261,949.851,949.851,876.701,919.251,919.25-0.96%3,237
Sep 8, 20261,920.101,974.901,920.101,937.951,937.95-2.29%1,665
Sep 7, 20261,950.002,007.001,890.151,983.351,983.352.08%7,017
Sep 4, 20262,015.002,015.001,870.851,942.901,942.90-1.34%7,911
Sep 3, 20262,022.002,022.051,901.151,969.301,969.302.26%36,825
Sep 2, 20261,869.001,925.801,804.151,925.801,925.805.00%8,122
Sep 1, 20261,933.001,933.001,805.251,834.101,834.10-3.18%3,348
Aug 31, 20261,886.401,950.001,856.701,894.251,894.250.42%2,586
Aug 28, 20262,039.902,039.901,860.001,886.401,886.40-3.44%4,356
Aug 27, 20261,897.801,992.501,861.001,953.651,953.652.95%4,869
Aug 26, 20261,951.001,951.001,872.001,897.751,897.750.39%3,749
Aug 25, 20261,888.001,930.051,885.001,890.451,890.45-1.79%2,812
Aug 24, 20261,957.951,958.001,910.201,924.851,924.85-1.24%3,194
Aug 21, 20261,962.501,998.001,930.001,949.051,949.05-0.68%2,653
Aug 20, 20262,014.402,014.401,885.001,962.451,962.45-0.99%11,691
Aug 19, 20262,021.052,039.801,980.001,982.001,982.00-3.88%10,322
Aug 18, 20262,021.002,094.002,021.002,062.052,062.051.19%8,982
Aug 17, 20262,023.402,099.002,023.402,037.902,037.90-4.32%61,292
Aug 14, 20262,129.852,129.852,129.852,129.852,129.85-5.00%2,891
Aug 13, 20262,241.902,241.902,241.902,241.902,241.90-5.00%2,634
Aug 12, 20262,524.502,540.002,358.152,359.852,359.85-4.93%22,699
Aug 11, 20262,430.002,519.002,326.802,482.252,482.252.64%13,563
Aug 10, 20262,370.002,425.152,308.002,418.302,418.304.70%26,408
Aug 7, 20262,350.002,389.852,285.002,309.702,309.70-3.46%15,884
Aug 6, 20262,517.002,517.002,360.152,392.452,392.45-1.50%8,056
Aug 5, 20262,484.452,557.452,381.752,428.852,428.85-0.28%22,159
Aug 4, 20262,578.152,578.152,380.002,435.702,435.70-0.80%31,457
Aug 3, 20262,455.402,455.402,455.402,455.402,455.405.00%1,399
Jul 31, 20262,310.002,338.502,250.352,338.502,338.505.00%4,552
Jul 30, 20262,237.902,290.002,175.002,227.152,227.15-0.48%3,666
Jul 29, 20262,281.252,299.002,172.002,237.902,237.90-1.41%8,971
Jul 28, 20262,399.002,399.002,248.302,269.952,269.95-3.58%8,612
Jul 27, 20262,444.002,444.002,270.002,354.352,354.35-0.08%11,810
Jul 24, 20262,578.052,578.052,332.552,356.252,356.25-4.03%85,100
Jul 23, 20262,455.302,455.302,455.302,455.302,455.305.00%2,068
Jul 22, 20262,185.002,338.402,185.002,338.402,338.405.00%36,383
Jul 21, 20262,227.052,375.002,227.052,227.052,227.05-5.00%65,390
Jul 20, 20262,492.252,492.252,344.252,344.252,344.25-5.00%35,976
Jul 17, 20262,674.002,718.752,459.852,467.602,467.60-4.70%286,386
Jul 16, 20262,589.302,589.302,589.302,589.302,589.305.00%7,481
Jul 15, 20262,466.002,466.002,395.602,466.002,466.005.00%30,117
Jul 14, 20262,348.602,348.602,348.602,348.602,348.605.00%4,076
Jul 13, 20262,225.002,236.802,183.552,236.802,236.805.00%13,123
Jul 10, 20262,028.002,130.301,968.702,130.302,130.305.00%88,872
Jul 9, 20262,028.902,028.901,900.002,028.902,028.905.00%380,948
Jul 8, 20261,932.301,932.301,932.301,932.301,932.305.00%8,832
Jul 7, 20261,840.301,840.301,840.301,840.301,840.305.00%7,344
Jul 6, 20261,702.001,752.701,702.001,752.701,752.705.00%95,116