Schneider Electric President Systems Limited (BOM:544786)
India · Delayed Price · Currency is INR 1,371.90
-57.80 (-4.04%)
At close: Nov 9, 2026
BOM:544786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,499.00 | 1,499.00 | 1,368.00 | 1,371.90 | 1,371.90 | -4.04% | 4,058 |
| Nov 8, 2026 | 1,451.00 | 1,451.00 | 1,421.30 | 1,429.70 | 1,429.70 | 2.11% | 1,277 |
| Nov 6, 2026 | 1,402.55 | 1,500.05 | 1,389.80 | 1,400.15 | 1,400.15 | -4.29% | 26,221 |
| Nov 5, 2026 | 1,527.10 | 1,580.00 | 1,450.75 | 1,462.90 | 1,462.90 | -4.20% | 5,728 |
| Nov 4, 2026 | 1,459.70 | 1,532.65 | 1,429.95 | 1,527.10 | 1,527.10 | 4.62% | 8,089 |
| Nov 3, 2026 | 1,459.95 | 1,496.90 | 1,434.50 | 1,459.70 | 1,459.70 | 0.89% | 2,324 |
| Nov 2, 2026 | 1,556.95 | 1,556.95 | 1,436.50 | 1,446.85 | 1,446.85 | -2.92% | 2,311 |
| Oct 30, 2026 | 1,505.00 | 1,568.60 | 1,435.50 | 1,490.35 | 1,490.35 | -0.24% | 8,792 |
| Oct 29, 2026 | 1,490.00 | 1,520.00 | 1,475.20 | 1,493.95 | 1,493.95 | -0.32% | 3,389 |
| Oct 28, 2026 | 1,518.00 | 1,518.00 | 1,470.20 | 1,498.70 | 1,498.70 | 0.16% | 2,282 |
| Oct 27, 2026 | 1,525.00 | 1,532.00 | 1,470.00 | 1,496.25 | 1,496.25 | 1.77% | 4,645 |
| Oct 26, 2026 | 1,444.00 | 1,500.00 | 1,440.20 | 1,470.20 | 1,470.20 | -3.00% | 10,941 |
| Oct 23, 2026 | 1,587.40 | 1,587.45 | 1,515.65 | 1,515.65 | 1,515.65 | -5.00% | 5,210 |
| Oct 22, 2026 | 1,635.50 | 1,690.00 | 1,595.40 | 1,595.40 | 1,595.40 | -5.00% | 4,844 |
| Oct 21, 2026 | 1,803.10 | 1,803.10 | 1,679.35 | 1,679.35 | 1,679.35 | -5.00% | 3,052 |
| Oct 19, 2026 | 1,821.00 | 1,821.00 | 1,750.00 | 1,767.70 | 1,767.70 | -3.12% | 2,705 |
| Oct 16, 2026 | 1,858.45 | 1,858.45 | 1,801.00 | 1,824.55 | 1,824.55 | -0.92% | 2,964 |
| Oct 15, 2026 | 1,850.00 | 1,894.00 | 1,821.10 | 1,841.50 | 1,841.50 | -0.79% | 2,325 |
| Oct 14, 2026 | 1,903.05 | 1,940.00 | 1,850.00 | 1,856.20 | 1,856.20 | -2.41% | 1,388 |
| Oct 13, 2026 | 1,921.95 | 1,929.00 | 1,856.40 | 1,902.05 | 1,902.05 | -0.54% | 3,081 |
| Oct 12, 2026 | 1,950.00 | 1,983.65 | 1,900.00 | 1,912.35 | 1,912.35 | 0.15% | 1,345 |
| Oct 9, 2026 | 1,850.00 | 1,939.00 | 1,820.00 | 1,909.50 | 1,909.50 | 3.23% | 1,575 |
| Oct 8, 2026 | 1,983.00 | 1,983.00 | 1,831.10 | 1,849.70 | 1,849.70 | -3.49% | 3,151 |
| 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 |