Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 3,969.80
+18.50 (0.47%)
Sep 11, 2025, 3:30 PM IST
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3,950.00 | 4,020.00 | 3,945.00 | 3,969.80 | 3,969.80 | 0.47% | 40,732 |
| Sep 10, 2025 | 3,897.30 | 4,015.40 | 3,897.30 | 3,951.30 | 3,951.30 | 1.39% | 107,711 |
| Sep 9, 2025 | 3,850.00 | 3,909.90 | 3,847.20 | 3,897.30 | 3,897.30 | 1.29% | 27,960 |
| Sep 8, 2025 | 3,799.00 | 3,900.00 | 3,750.50 | 3,847.80 | 3,847.80 | 1.75% | 245,450 |
| Sep 5, 2025 | 3,850.00 | 3,850.00 | 3,770.00 | 3,781.80 | 3,781.80 | -0.79% | 44,380 |
| Sep 4, 2025 | 3,935.00 | 3,935.00 | 3,795.10 | 3,812.00 | 3,812.00 | -1.21% | 55,235 |
| Sep 3, 2025 | 3,858.40 | 3,885.70 | 3,846.60 | 3,858.80 | 3,858.80 | 0.04% | 23,507 |
| Sep 2, 2025 | 3,895.00 | 3,934.90 | 3,850.30 | 3,857.10 | 3,857.10 | -0.65% | 39,719 |
| Sep 1, 2025 | 3,887.60 | 3,899.00 | 3,839.60 | 3,882.30 | 3,882.30 | 0.39% | 18,238 |
| Aug 29, 2025 | 3,862.10 | 3,890.00 | 3,845.00 | 3,867.40 | 3,867.40 | -0.22% | 10,582 |
| Aug 28, 2025 | 3,910.00 | 3,942.00 | 3,861.30 | 3,876.10 | 3,876.10 | -1.67% | 17,428 |
| Aug 26, 2025 | 3,959.80 | 3,978.60 | 3,910.00 | 3,942.00 | 3,942.00 | -0.45% | 18,529 |
| Aug 25, 2025 | 3,985.50 | 3,994.00 | 3,910.00 | 3,959.80 | 3,959.80 | 0.31% | 35,835 |
| Aug 22, 2025 | 4,000.00 | 4,000.00 | 3,929.50 | 3,947.60 | 3,947.60 | -1.70% | 32,186 |
| Aug 21, 2025 | 3,998.00 | 4,074.70 | 3,950.10 | 4,015.70 | 4,015.70 | 1.44% | 91,429 |
| Aug 20, 2025 | 3,957.50 | 3,996.00 | 3,925.90 | 3,958.50 | 3,958.50 | 0.50% | 63,541 |
| Aug 19, 2025 | 3,925.00 | 3,958.00 | 3,894.20 | 3,939.00 | 3,939.00 | 0.45% | 25,024 |
| Aug 18, 2025 | 3,880.00 | 3,947.90 | 3,865.00 | 3,921.40 | 3,921.40 | 1.64% | 50,440 |
| Aug 14, 2025 | 3,918.50 | 3,947.50 | 3,828.20 | 3,858.00 | 3,858.00 | -1.42% | 27,178 |
| Aug 13, 2025 | 3,866.20 | 3,956.00 | 3,866.20 | 3,913.50 | 3,913.50 | 1.12% | 21,604 |
| Aug 12, 2025 | 3,902.00 | 3,920.10 | 3,856.10 | 3,870.30 | 3,870.30 | - | 30,223 |
| Aug 11, 2025 | 3,880.00 | 3,911.50 | 3,828.10 | 3,870.20 | 3,870.20 | -0.86% | 21,095 |
| Aug 8, 2025 | 4,029.50 | 4,051.00 | 3,855.60 | 3,903.90 | 3,903.90 | -2.49% | 39,036 |
| Aug 7, 2025 | 4,033.00 | 4,060.60 | 3,978.00 | 4,003.40 | 4,003.40 | -1.74% | 55,690 |
| Aug 6, 2025 | 4,200.00 | 4,220.00 | 4,060.00 | 4,074.30 | 4,074.30 | -1.86% | 73,114 |
| Aug 5, 2025 | 4,095.00 | 4,184.80 | 4,046.60 | 4,151.70 | 4,151.70 | 2.31% | 130,606 |
| Aug 4, 2025 | 4,138.10 | 4,138.10 | 4,006.00 | 4,058.10 | 4,058.10 | -1.04% | 57,649 |
| Aug 1, 2025 | 4,119.90 | 4,138.80 | 4,066.70 | 4,100.80 | 4,100.80 | -0.51% | 82,072 |
| Jul 31, 2025 | 4,005.00 | 4,150.00 | 4,005.00 | 4,121.70 | 4,121.70 | 1.31% | 43,812 |
| Jul 30, 2025 | 4,072.90 | 4,134.00 | 4,055.00 | 4,068.30 | 4,068.30 | 0.54% | 62,066 |
| Jul 29, 2025 | 4,055.00 | 4,100.00 | 3,975.00 | 4,046.60 | 4,046.60 | -0.32% | 98,398 |
| Jul 28, 2025 | 4,133.00 | 4,221.00 | 4,022.20 | 4,059.60 | 4,059.60 | 0.66% | 191,711 |
| Jul 25, 2025 | 4,135.00 | 4,143.80 | 4,012.00 | 4,033.00 | 4,033.00 | -3.06% | 41,418 |
| Jul 24, 2025 | 4,185.00 | 4,191.20 | 4,110.00 | 4,160.50 | 4,160.50 | -1.31% | 61,091 |
| Jul 23, 2025 | 4,305.00 | 4,305.00 | 4,185.00 | 4,215.80 | 4,215.80 | -1.53% | 88,240 |
| Jul 22, 2025 | 4,282.20 | 4,349.80 | 4,254.30 | 4,281.20 | 4,281.20 | -0.02% | 79,930 |
| Jul 21, 2025 | 4,209.90 | 4,374.90 | 4,170.90 | 4,282.20 | 4,282.20 | 1.91% | 158,144 |
| Jul 18, 2025 | 4,175.50 | 4,217.80 | 4,144.60 | 4,202.00 | 4,202.00 | 0.71% | 58,958 |
| Jul 17, 2025 | 4,182.00 | 4,280.00 | 4,158.00 | 4,172.50 | 4,172.50 | -0.19% | 97,363 |
| Jul 16, 2025 | 4,223.00 | 4,223.00 | 4,161.60 | 4,180.40 | 4,180.40 | -1.31% | 75,148 |
| Jul 15, 2025 | 4,245.00 | 4,286.50 | 4,202.20 | 4,236.00 | 4,236.00 | 0.27% | 50,882 |
| Jul 14, 2025 | 4,154.40 | 4,299.00 | 4,105.60 | 4,224.60 | 4,224.60 | 1.67% | 61,205 |
| Jul 11, 2025 | 4,203.50 | 4,222.40 | 4,142.00 | 4,155.40 | 4,155.40 | -1.61% | 28,676 |
| Jul 10, 2025 | 4,235.00 | 4,334.00 | 4,193.70 | 4,223.50 | 4,223.50 | -0.27% | 172,498 |
| Jul 9, 2025 | 4,225.00 | 4,288.70 | 4,161.00 | 4,235.00 | 4,235.00 | 0.79% | 119,099 |
| Jul 8, 2025 | 3,994.00 | 4,232.00 | 3,984.40 | 4,201.90 | 4,201.90 | 5.37% | 309,991 |
| Jul 7, 2025 | 3,920.00 | 4,039.00 | 3,914.00 | 3,987.60 | 3,987.60 | 1.41% | 142,324 |
| Jul 4, 2025 | 4,046.00 | 4,050.40 | 3,899.60 | 3,932.00 | 3,932.00 | -2.08% | 52,851 |
| Jul 3, 2025 | 4,044.00 | 4,090.00 | 3,996.30 | 4,015.50 | 4,015.50 | -0.54% | 28,849 |
| Jul 2, 2025 | 3,997.70 | 4,054.00 | 3,924.00 | 4,037.40 | 4,037.40 | 1.90% | 47,209 |