Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 3,765.00
-105.60 (-2.73%)
Apr 2, 2026, 3:30 PM IST
NSE:SCHAEFFLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,800.00 | 3,851.20 | 3,707.00 | 3,764.40 | 3,764.40 | -2.74% | 89,461 |
| Apr 1, 2026 | 3,890.00 | 3,996.90 | 3,852.40 | 3,870.60 | 3,870.60 | 0.67% | 70,468 |
| Mar 30, 2026 | 3,901.00 | 3,944.10 | 3,810.50 | 3,844.80 | 3,844.80 | -3.52% | 93,036 |
| Mar 27, 2026 | 4,030.00 | 4,038.80 | 3,956.30 | 3,985.10 | 3,985.10 | -1.92% | 63,802 |
| Mar 25, 2026 | 4,011.50 | 4,098.00 | 4,000.00 | 4,063.10 | 4,063.10 | 2.12% | 59,643 |
| Mar 24, 2026 | 4,059.90 | 4,059.90 | 3,874.50 | 3,978.90 | 3,978.90 | 0.69% | 70,033 |
| Mar 23, 2026 | 4,155.00 | 4,155.00 | 3,922.00 | 3,951.60 | 3,951.60 | -5.61% | 63,480 |
| Mar 20, 2026 | 3,966.00 | 4,240.00 | 3,966.00 | 4,186.50 | 4,186.50 | 5.75% | 213,502 |
| Mar 19, 2026 | 3,996.00 | 4,034.80 | 3,910.50 | 3,959.00 | 3,959.00 | -2.34% | 75,429 |
| Mar 18, 2026 | 3,917.00 | 4,080.00 | 3,906.90 | 4,053.80 | 4,053.80 | 3.56% | 101,481 |
| Mar 17, 2026 | 3,798.00 | 3,950.00 | 3,764.70 | 3,914.30 | 3,914.30 | 3.72% | 72,743 |
| Mar 16, 2026 | 3,820.50 | 3,860.00 | 3,749.40 | 3,773.90 | 3,773.90 | -1.48% | 116,603 |
| Mar 13, 2026 | 3,988.60 | 3,988.60 | 3,806.20 | 3,830.60 | 3,830.60 | -3.96% | 76,889 |
| Mar 12, 2026 | 4,050.40 | 4,050.40 | 3,974.30 | 3,988.60 | 3,988.60 | -1.53% | 41,368 |
| Mar 11, 2026 | 4,164.40 | 4,202.80 | 4,025.00 | 4,050.40 | 4,050.40 | -2.74% | 106,688 |
| Mar 10, 2026 | 4,213.20 | 4,264.00 | 4,150.00 | 4,164.40 | 4,164.40 | -0.20% | 46,811 |
| Mar 9, 2026 | 4,274.00 | 4,274.00 | 4,119.00 | 4,172.60 | 4,172.60 | -3.54% | 79,491 |
| Mar 6, 2026 | 4,296.00 | 4,467.70 | 4,267.70 | 4,325.80 | 4,325.80 | 0.86% | 144,244 |
| Mar 5, 2026 | 4,158.00 | 4,333.30 | 4,158.00 | 4,288.90 | 4,288.90 | 3.74% | 70,689 |
| Mar 4, 2026 | 4,285.00 | 4,285.00 | 4,080.00 | 4,134.30 | 4,134.30 | -3.98% | 133,978 |
| Mar 2, 2026 | 4,170.00 | 4,349.00 | 4,113.50 | 4,305.70 | 4,305.70 | -1.18% | 132,427 |
| Feb 27, 2026 | 4,345.00 | 4,443.80 | 4,284.00 | 4,357.20 | 4,357.20 | 0.24% | 195,685 |
| Feb 26, 2026 | 4,300.20 | 4,399.10 | 4,300.20 | 4,346.70 | 4,346.70 | 1.93% | 311,910 |
| Feb 25, 2026 | 4,275.00 | 4,334.70 | 4,131.20 | 4,264.40 | 4,264.40 | 4.40% | 1,238,284 |
| Feb 24, 2026 | 3,964.90 | 4,118.00 | 3,947.40 | 4,084.80 | 4,084.80 | 3.41% | 276,595 |
| Feb 23, 2026 | 3,901.90 | 4,005.00 | 3,901.90 | 3,950.20 | 3,950.20 | 1.58% | 116,886 |
| Feb 20, 2026 | 3,838.00 | 3,951.20 | 3,803.90 | 3,888.90 | 3,888.90 | 1.32% | 53,377 |
| Feb 19, 2026 | 3,905.30 | 3,915.00 | 3,815.00 | 3,838.20 | 3,838.20 | -1.23% | 25,263 |
| Feb 18, 2026 | 3,785.00 | 3,903.20 | 3,733.80 | 3,886.00 | 3,886.00 | 2.71% | 42,372 |
| Feb 17, 2026 | 3,785.00 | 3,823.50 | 3,752.00 | 3,783.60 | 3,783.60 | -0.36% | 16,253 |
| Feb 16, 2026 | 3,799.60 | 3,835.60 | 3,740.00 | 3,797.20 | 3,797.20 | 0.67% | 23,583 |
| Feb 13, 2026 | 3,806.00 | 3,806.60 | 3,700.50 | 3,772.10 | 3,772.10 | -0.89% | 60,376 |
| Feb 12, 2026 | 3,838.50 | 3,870.60 | 3,775.00 | 3,806.00 | 3,806.00 | -0.22% | 36,889 |
| Feb 11, 2026 | 3,940.20 | 3,944.20 | 3,785.00 | 3,814.40 | 3,814.40 | -3.71% | 61,515 |
| Feb 10, 2026 | 3,994.90 | 4,016.20 | 3,921.90 | 3,961.40 | 3,961.40 | -0.69% | 35,705 |
| Feb 9, 2026 | 3,886.00 | 4,071.30 | 3,833.50 | 3,988.90 | 3,988.90 | 4.58% | 57,354 |
| Feb 6, 2026 | 3,790.00 | 3,851.70 | 3,760.00 | 3,814.30 | 3,814.30 | - | 43,913 |
| Feb 5, 2026 | 3,860.30 | 3,864.50 | 3,720.00 | 3,814.20 | 3,814.20 | -0.76% | 57,927 |
| Feb 4, 2026 | 3,890.00 | 3,937.60 | 3,782.00 | 3,843.60 | 3,843.60 | -0.95% | 79,662 |
| Feb 3, 2026 | 3,743.60 | 3,900.10 | 3,700.60 | 3,880.60 | 3,880.60 | 6.03% | 73,476 |
| Feb 2, 2026 | 3,578.00 | 3,700.00 | 3,550.00 | 3,659.90 | 3,659.90 | 1.68% | 51,688 |
| Feb 1, 2026 | 3,622.10 | 3,622.10 | 3,535.00 | 3,599.60 | 3,599.60 | -0.62% | 18,817 |
| Jan 30, 2026 | 3,625.00 | 3,680.00 | 3,562.20 | 3,622.10 | 3,622.10 | 0.30% | 119,564 |
| Jan 29, 2026 | 3,635.00 | 3,675.00 | 3,554.40 | 3,611.20 | 3,611.20 | -0.80% | 48,307 |
| Jan 28, 2026 | 3,629.90 | 3,665.00 | 3,595.70 | 3,640.40 | 3,640.40 | 0.09% | 31,019 |
| Jan 27, 2026 | 3,630.00 | 3,665.00 | 3,548.70 | 3,637.10 | 3,637.10 | 0.57% | 32,929 |
| Jan 23, 2026 | 3,552.00 | 3,629.00 | 3,524.90 | 3,616.40 | 3,616.40 | 1.42% | 56,939 |
| Jan 22, 2026 | 3,592.50 | 3,609.30 | 3,518.40 | 3,565.70 | 3,565.70 | 0.07% | 38,465 |
| Jan 21, 2026 | 3,613.00 | 3,614.70 | 3,520.00 | 3,563.30 | 3,563.30 | -1.45% | 41,927 |
| Jan 20, 2026 | 3,754.30 | 3,754.30 | 3,560.00 | 3,615.90 | 3,615.90 | -4.13% | 47,783 |