Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 3,899.00
-18.30 (-0.47%)
Nov 26, 2025, 3:29 PM IST
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 3,968.20 | 3,991.90 | 3,893.00 | 3,917.30 | 3,917.30 | -1.44% | 52,427 |
| Nov 24, 2025 | 3,996.30 | 3,996.30 | 3,951.00 | 3,974.40 | 3,974.40 | 0.10% | 49,903 |
| Nov 21, 2025 | 4,054.00 | 4,063.10 | 3,956.40 | 3,970.30 | 3,970.30 | -2.08% | 48,546 |
| Nov 20, 2025 | 4,100.00 | 4,109.00 | 4,012.00 | 4,054.50 | 4,054.50 | -1.32% | 70,175 |
| Nov 19, 2025 | 4,141.00 | 4,190.20 | 4,097.40 | 4,108.80 | 4,108.80 | -0.77% | 59,726 |
| Nov 18, 2025 | 4,165.00 | 4,183.90 | 4,089.00 | 4,140.50 | 4,140.50 | -0.55% | 31,703 |
| Nov 17, 2025 | 4,086.10 | 4,197.00 | 4,086.10 | 4,163.20 | 4,163.20 | 1.89% | 37,444 |
| Nov 14, 2025 | 4,110.00 | 4,131.70 | 4,055.60 | 4,086.10 | 4,086.10 | -1.14% | 29,206 |
| Nov 13, 2025 | 4,165.50 | 4,187.00 | 4,100.00 | 4,133.10 | 4,133.10 | -0.78% | 25,169 |
| Nov 12, 2025 | 4,093.00 | 4,217.80 | 4,076.00 | 4,165.50 | 4,165.50 | 2.25% | 95,818 |
| Nov 11, 2025 | 4,124.50 | 4,133.00 | 4,063.00 | 4,073.80 | 4,073.80 | -0.79% | 20,012 |
| Nov 10, 2025 | 4,106.50 | 4,163.90 | 4,075.00 | 4,106.40 | 4,106.40 | 0.69% | 57,376 |
| Nov 7, 2025 | 4,122.00 | 4,128.00 | 4,051.00 | 4,078.40 | 4,078.40 | -1.06% | 41,197 |
| Nov 6, 2025 | 4,150.90 | 4,196.30 | 4,102.50 | 4,122.00 | 4,122.00 | -0.38% | 122,113 |
| Nov 4, 2025 | 4,225.00 | 4,269.90 | 4,102.00 | 4,137.80 | 4,137.80 | -3.29% | 267,156 |
| Nov 3, 2025 | 4,162.00 | 4,390.00 | 4,050.00 | 4,278.70 | 4,278.70 | 6.40% | 704,761 |
| Oct 31, 2025 | 3,937.50 | 4,034.00 | 3,923.80 | 4,021.40 | 4,021.40 | 2.34% | 72,341 |
| Oct 30, 2025 | 3,947.40 | 3,950.00 | 3,893.70 | 3,929.50 | 3,929.50 | -0.45% | 39,273 |
| Oct 29, 2025 | 3,898.00 | 3,955.00 | 3,842.30 | 3,947.40 | 3,947.40 | 1.95% | 31,301 |
| 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% | 29,669 |
| 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% | 22,127 |
| 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% | 27,995 |
| 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% | 52,151 |
| 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% | 153,456 |
| 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% | 24,421 |
| 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% | 22,662 |
| 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% | 44,754 |
| 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 |