Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 3,879.00
+78.80 (2.07%)
Jan 8, 2026, 3:00 PM IST
Schaeffler India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 3,921.30 | 3,930.00 | 3,772.10 | 3,793.30 | 3,793.30 | -3.43% | 155,627 |
| Dec 5, 2025 | 3,889.80 | 3,945.30 | 3,874.00 | 3,928.20 | 3,928.20 | 0.99% | 51,724 |
| Dec 4, 2025 | 3,873.00 | 3,929.00 | 3,873.00 | 3,889.80 | 3,889.80 | 0.12% | 51,613 |
| Dec 3, 2025 | 3,888.20 | 3,925.00 | 3,873.00 | 3,885.10 | 3,885.10 | -0.08% | 45,664 |
| Dec 2, 2025 | 3,911.70 | 3,970.00 | 3,861.50 | 3,888.20 | 3,888.20 | -0.50% | 42,675 |
| Dec 1, 2025 | 3,936.00 | 3,936.00 | 3,885.00 | 3,907.80 | 3,907.80 | 0.22% | 71,866 |
| Nov 28, 2025 | 3,866.40 | 3,927.60 | 3,822.60 | 3,899.40 | 3,899.40 | 1.10% | 90,374 |
| Nov 27, 2025 | 3,919.00 | 3,919.00 | 3,816.00 | 3,856.80 | 3,856.80 | -1.08% | 84,609 |
| Nov 26, 2025 | 3,939.00 | 3,939.00 | 3,877.20 | 3,899.00 | 3,899.00 | -0.47% | 107,897 |
| 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 |