Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 4,050.40
-114.00 (-2.74%)
Mar 11, 2026, 3:29 PM IST
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 3,810.00 | 3,818.70 | 3,752.50 | 3,771.60 | 3,771.60 | -1.67% | 34,201 |
| Jan 16, 2026 | 3,790.00 | 3,842.10 | 3,769.80 | 3,835.60 | 3,835.60 | 0.59% | 34,103 |
| Jan 14, 2026 | 3,768.90 | 3,828.90 | 3,762.30 | 3,813.20 | 3,813.20 | 0.63% | 54,640 |
| Jan 13, 2026 | 3,793.40 | 3,811.70 | 3,720.70 | 3,789.50 | 3,789.50 | 0.55% | 60,607 |
| Jan 12, 2026 | 3,731.50 | 3,818.70 | 3,653.50 | 3,768.90 | 3,768.90 | 0.09% | 49,827 |
| Jan 9, 2026 | 3,822.00 | 3,925.00 | 3,660.00 | 3,765.40 | 3,765.40 | -2.22% | 51,968 |
| Jan 8, 2026 | 3,818.00 | 3,908.00 | 3,769.20 | 3,851.00 | 3,851.00 | 1.34% | 66,317 |
| Jan 7, 2026 | 3,786.10 | 3,823.00 | 3,766.30 | 3,800.20 | 3,800.20 | 0.37% | 185,689 |
| Jan 6, 2026 | 3,818.40 | 3,825.70 | 3,750.50 | 3,786.10 | 3,786.10 | -0.93% | 64,995 |
| Jan 5, 2026 | 3,851.00 | 3,877.70 | 3,803.20 | 3,821.70 | 3,821.70 | -1.36% | 43,746 |
| Jan 2, 2026 | 3,870.00 | 3,889.90 | 3,838.60 | 3,874.30 | 3,874.30 | 0.09% | 28,300 |
| Jan 1, 2026 | 3,879.00 | 3,914.20 | 3,861.20 | 3,870.90 | 3,870.90 | -0.21% | 12,234 |
| Dec 31, 2025 | 3,839.00 | 3,914.90 | 3,808.20 | 3,879.00 | 3,879.00 | 1.45% | 63,317 |
| Dec 30, 2025 | 3,800.00 | 3,841.80 | 3,796.10 | 3,823.60 | 3,823.60 | 0.17% | 60,701 |
| Dec 29, 2025 | 3,802.00 | 3,839.00 | 3,760.00 | 3,817.20 | 3,817.20 | 0.35% | 38,320 |