Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 3,881.80
-4.20 (-0.11%)
Feb 19, 2026, 11:10 AM IST
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 3,757.60 | 3,816.80 | 3,757.50 | 3,803.80 | 3,803.80 | 0.69% | 42,354 |
| Dec 24, 2025 | 3,785.00 | 3,826.70 | 3,753.60 | 3,777.60 | 3,777.60 | -0.48% | 22,930 |
| Dec 23, 2025 | 3,889.10 | 3,896.00 | 3,780.00 | 3,795.90 | 3,795.90 | -2.72% | 63,556 |
| Dec 22, 2025 | 3,844.50 | 3,926.90 | 3,809.00 | 3,901.90 | 3,901.90 | 1.62% | 76,934 |
| Dec 19, 2025 | 3,794.60 | 3,870.00 | 3,778.00 | 3,839.80 | 3,839.80 | 1.23% | 39,558 |
| Dec 18, 2025 | 3,782.20 | 3,824.00 | 3,704.00 | 3,793.30 | 3,793.30 | 0.31% | 36,783 |
| Dec 17, 2025 | 3,852.00 | 3,861.90 | 3,770.00 | 3,781.60 | 3,781.60 | -1.50% | 26,242 |
| Dec 16, 2025 | 3,845.00 | 3,876.90 | 3,827.30 | 3,839.30 | 3,839.30 | 0.01% | 32,368 |
| Dec 15, 2025 | 3,822.00 | 3,868.50 | 3,794.80 | 3,839.10 | 3,839.10 | 0.20% | 45,786 |
| Dec 12, 2025 | 3,849.90 | 3,861.90 | 3,806.10 | 3,831.30 | 3,831.30 | -0.40% | 46,521 |
| Dec 11, 2025 | 3,861.00 | 3,861.30 | 3,822.00 | 3,846.50 | 3,846.50 | -0.38% | 15,411 |
| Dec 10, 2025 | 3,860.00 | 3,879.50 | 3,825.00 | 3,861.30 | 3,861.30 | -0.06% | 42,355 |
| Dec 9, 2025 | 3,800.10 | 3,925.00 | 3,759.80 | 3,863.60 | 3,863.60 | 1.85% | 122,674 |