Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 4,021.40
+91.90 (2.34%)
Oct 31, 2025, 3:30 PM IST
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,937.50 | 4,034.00 | 3,923.80 | 4,021.40 | 4,021.40 | 2.34% | 72,331 |
| Oct 30, 2025 | 3,947.40 | 3,950.00 | 3,893.70 | 3,929.50 | 3,929.50 | -0.45% | 39,274 |
| Oct 29, 2025 | 3,898.00 | 3,955.00 | 3,842.30 | 3,947.40 | 3,947.40 | 1.95% | 31,305 |
| Oct 28, 2025 | 3,930.00 | 3,965.00 | 3,860.00 | 3,871.80 | 3,871.80 | -1.44% | 37,519 |
| Oct 27, 2025 | 3,924.00 | 3,957.80 | 3,894.10 | 3,928.30 | 3,928.30 | 0.44% | 14,153 |
| Oct 24, 2025 | 3,932.50 | 3,932.50 | 3,880.00 | 3,910.90 | 3,910.90 | 0.10% | 13,802 |
| Oct 23, 2025 | 3,989.90 | 3,989.90 | 3,891.90 | 3,907.00 | 3,907.00 | -0.53% | 20,034 |
| Oct 21, 2025 | 3,893.00 | 3,949.00 | 3,875.00 | 3,927.90 | 3,927.90 | 1.76% | 4,568 |
| Oct 20, 2025 | 3,881.20 | 3,924.00 | 3,850.00 | 3,860.10 | 3,860.10 | -0.45% | 29,712 |
| Oct 17, 2025 | 3,950.00 | 3,963.60 | 3,849.00 | 3,877.50 | 3,877.50 | -1.39% | 37,809 |
| Oct 16, 2025 | 3,951.50 | 4,011.90 | 3,924.20 | 3,932.00 | 3,932.00 | -1.17% | 21,496 |
| Oct 15, 2025 | 3,962.60 | 4,000.00 | 3,953.60 | 3,978.60 | 3,978.60 | 0.40% | 22,129 |
| Oct 14, 2025 | 4,018.10 | 4,039.60 | 3,900.00 | 3,962.60 | 3,962.60 | -1.43% | 59,886 |
| Oct 13, 2025 | 4,127.20 | 4,127.20 | 4,015.60 | 4,020.00 | 4,020.00 | -2.32% | 27,997 |
| Oct 10, 2025 | 4,185.00 | 4,222.00 | 4,067.30 | 4,115.60 | 4,115.60 | -1.48% | 56,523 |
| Oct 9, 2025 | 4,229.80 | 4,256.40 | 4,165.10 | 4,177.40 | 4,177.40 | -1.14% | 52,243 |
| Oct 8, 2025 | 4,299.90 | 4,299.90 | 4,194.30 | 4,225.50 | 4,225.50 | -1.38% | 43,061 |
| Oct 7, 2025 | 4,249.90 | 4,392.00 | 4,225.90 | 4,284.50 | 4,284.50 | 1.65% | 172,889 |
| Oct 6, 2025 | 4,275.00 | 4,275.00 | 4,175.00 | 4,214.80 | 4,214.80 | -1.67% | 121,522 |
| Oct 3, 2025 | 4,142.20 | 4,302.00 | 4,142.20 | 4,286.20 | 4,286.20 | 2.48% | 145,678 |
| Oct 1, 2025 | 4,148.60 | 4,199.10 | 4,127.10 | 4,182.50 | 4,182.50 | -0.62% | 50,385 |
| Sep 30, 2025 | 4,174.20 | 4,270.30 | 4,012.00 | 4,208.80 | 4,208.80 | 1.63% | 153,458 |
| Sep 29, 2025 | 3,992.10 | 4,280.00 | 3,957.10 | 4,141.10 | 4,141.10 | 3.73% | 99,635 |
| Sep 26, 2025 | 4,066.00 | 4,088.00 | 3,977.90 | 3,992.00 | 3,992.00 | -2.63% | 24,428 |
| Sep 25, 2025 | 4,085.60 | 4,160.80 | 4,066.10 | 4,100.00 | 4,100.00 | 0.35% | 17,697 |
| Sep 24, 2025 | 4,100.00 | 4,120.60 | 4,078.00 | 4,085.60 | 4,085.60 | -0.82% | 12,448 |
| Sep 23, 2025 | 4,149.00 | 4,149.00 | 4,058.30 | 4,119.40 | 4,119.40 | -0.47% | 20,091 |
| Sep 22, 2025 | 4,140.00 | 4,152.40 | 4,101.00 | 4,138.70 | 4,138.70 | -0.04% | 22,680 |
| Sep 19, 2025 | 4,129.80 | 4,173.50 | 4,106.40 | 4,140.30 | 4,140.30 | 0.07% | 61,015 |
| Sep 18, 2025 | 4,139.90 | 4,170.40 | 4,100.30 | 4,137.60 | 4,137.60 | 0.05% | 40,713 |
| Sep 17, 2025 | 4,068.80 | 4,146.30 | 4,057.20 | 4,135.40 | 4,135.40 | 1.91% | 44,805 |
| Sep 16, 2025 | 4,014.60 | 4,104.00 | 3,992.80 | 4,057.90 | 4,057.90 | 1.08% | 52,286 |
| Sep 15, 2025 | 3,988.00 | 4,030.90 | 3,953.30 | 4,014.60 | 4,014.60 | 1.55% | 26,249 |
| Sep 12, 2025 | 3,969.80 | 3,975.90 | 3,917.90 | 3,953.30 | 3,953.30 | -0.42% | 19,374 |
| 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 |