Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 4,160.00
+13.90 (0.34%)
Jul 20, 2026, 3:29 PM IST
NSE:SCHAEFFLER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,152.00 | 4,219.00 | 4,120.50 | 4,155.20 | 4,155.20 | 0.22% | 46,676 |
| Jul 17, 2026 | 4,148.00 | 4,187.00 | 4,124.50 | 4,146.10 | 4,146.10 | 0.35% | 77,546 |
| Jul 16, 2026 | 4,122.00 | 4,210.00 | 4,098.60 | 4,131.70 | 4,131.70 | 0.30% | 345,304 |
| Jul 15, 2026 | 4,142.50 | 4,155.20 | 4,100.10 | 4,119.30 | 4,119.30 | -0.48% | 41,846 |
| Jul 14, 2026 | 4,136.60 | 4,176.00 | 4,099.30 | 4,139.20 | 4,139.20 | 0.11% | 23,951 |
| Jul 13, 2026 | 4,090.40 | 4,175.30 | 4,060.00 | 4,134.70 | 4,134.70 | 1.22% | 51,065 |
| Jul 10, 2026 | 4,050.00 | 4,111.00 | 4,047.00 | 4,085.00 | 4,085.00 | 0.96% | 30,374 |
| Jul 9, 2026 | 4,116.40 | 4,120.00 | 4,030.00 | 4,046.10 | 4,046.10 | -1.34% | 33,426 |
| Jul 8, 2026 | 4,096.60 | 4,152.60 | 4,072.30 | 4,101.20 | 4,101.20 | -0.22% | 56,040 |
| Jul 7, 2026 | 4,146.50 | 4,165.00 | 4,090.00 | 4,110.40 | 4,110.40 | -0.63% | 20,657 |
| Jul 6, 2026 | 4,192.60 | 4,196.40 | 4,110.20 | 4,136.40 | 4,136.40 | -0.62% | 23,952 |
| Jul 3, 2026 | 4,121.80 | 4,178.00 | 4,081.00 | 4,162.10 | 4,162.10 | 1.34% | 48,965 |
| Jul 2, 2026 | 4,163.40 | 4,164.90 | 4,082.00 | 4,107.00 | 4,107.00 | -0.22% | 44,965 |
| Jul 1, 2026 | 4,196.00 | 4,213.00 | 4,094.10 | 4,116.20 | 4,116.20 | -1.75% | 34,148 |
| Jun 30, 2026 | 4,107.30 | 4,235.00 | 4,070.10 | 4,189.70 | 4,189.70 | 2.38% | 92,652 |
| Jun 29, 2026 | 4,157.00 | 4,169.80 | 4,051.00 | 4,092.20 | 4,092.20 | -1.57% | 63,824 |
| Jun 25, 2026 | 4,207.00 | 4,234.80 | 4,138.30 | 4,157.60 | 4,157.60 | -0.68% | 73,362 |
| Jun 24, 2026 | 4,299.00 | 4,299.90 | 4,150.00 | 4,186.20 | 4,186.20 | -2.65% | 74,152 |
| Jun 23, 2026 | 4,324.90 | 4,350.90 | 4,277.20 | 4,300.20 | 4,300.20 | -0.47% | 61,292 |
| Jun 22, 2026 | 4,350.00 | 4,429.00 | 4,301.30 | 4,320.60 | 4,320.60 | -0.21% | 203,962 |
| Jun 19, 2026 | 4,186.00 | 4,369.00 | 4,144.30 | 4,329.90 | 4,329.90 | 3.44% | 259,040 |
| Jun 18, 2026 | 4,182.60 | 4,235.00 | 4,104.00 | 4,186.00 | 4,186.00 | -0.26% | 40,301 |
| Jun 17, 2026 | 4,188.00 | 4,252.00 | 4,135.90 | 4,197.10 | 4,197.10 | 0.82% | 38,058 |
| Jun 16, 2026 | 4,035.00 | 4,210.00 | 4,026.60 | 4,163.00 | 4,163.00 | 3.01% | 105,447 |
| Jun 15, 2026 | 4,102.60 | 4,131.00 | 4,025.00 | 4,041.20 | 4,041.20 | -0.36% | 61,045 |
| Jun 12, 2026 | 3,899.80 | 4,064.00 | 3,865.00 | 4,055.70 | 4,055.70 | 5.06% | 61,087 |
| Jun 11, 2026 | 3,965.00 | 4,013.80 | 3,811.10 | 3,860.20 | 3,860.20 | -3.73% | 37,718 |
| Jun 10, 2026 | 4,072.00 | 4,078.40 | 3,990.00 | 4,009.90 | 4,009.90 | -1.74% | 20,613 |
| Jun 9, 2026 | 4,036.00 | 4,144.90 | 3,994.10 | 4,081.00 | 4,081.00 | 1.87% | 41,013 |
| Jun 8, 2026 | 4,007.50 | 4,062.80 | 3,955.00 | 4,006.20 | 4,006.20 | -0.72% | 36,812 |
| Jun 5, 2026 | 4,033.00 | 4,085.00 | 4,004.70 | 4,035.30 | 4,035.30 | 0.95% | 81,172 |
| Jun 4, 2026 | 4,030.00 | 4,039.90 | 3,962.50 | 3,997.40 | 3,997.40 | -1.30% | 63,119 |
| Jun 3, 2026 | 4,072.00 | 4,118.30 | 4,002.00 | 4,049.90 | 4,049.90 | -0.53% | 310,410 |
| Jun 2, 2026 | 4,070.30 | 4,092.10 | 4,027.00 | 4,071.60 | 4,071.60 | -0.20% | 43,045 |
| Jun 1, 2026 | 4,136.50 | 4,152.00 | 4,052.00 | 4,079.80 | 4,079.80 | -1.18% | 55,761 |
| May 29, 2026 | 4,149.40 | 4,160.00 | 4,064.00 | 4,128.70 | 4,128.70 | -0.70% | 91,309 |
| May 27, 2026 | 4,210.00 | 4,246.50 | 4,131.30 | 4,157.70 | 4,157.70 | -0.92% | 25,652 |
| May 26, 2026 | 4,102.70 | 4,249.00 | 4,102.70 | 4,196.10 | 4,196.10 | 2.28% | 205,458 |
| May 25, 2026 | 4,100.00 | 4,135.60 | 4,066.60 | 4,102.70 | 4,102.70 | 0.75% | 32,247 |
| May 22, 2026 | 4,100.80 | 4,115.00 | 4,036.40 | 4,072.10 | 4,072.10 | -0.41% | 23,499 |
| May 21, 2026 | 4,046.00 | 4,144.90 | 4,046.00 | 4,088.90 | 4,088.90 | 1.84% | 56,408 |
| May 20, 2026 | 3,966.60 | 4,044.00 | 3,920.50 | 4,014.90 | 4,014.90 | 0.68% | 26,992 |
| May 19, 2026 | 3,976.20 | 4,060.00 | 3,961.50 | 3,987.80 | 3,987.80 | 0.34% | 70,990 |
| May 18, 2026 | 3,996.00 | 4,000.00 | 3,886.60 | 3,974.20 | 3,974.20 | -1.37% | 69,970 |
| May 15, 2026 | 4,062.00 | 4,100.00 | 4,009.50 | 4,029.60 | 4,029.60 | -0.31% | 31,242 |
| May 14, 2026 | 4,162.60 | 4,180.00 | 4,024.00 | 4,042.00 | 4,042.00 | -1.66% | 58,543 |
| May 13, 2026 | 4,089.90 | 4,138.00 | 4,016.20 | 4,110.40 | 4,110.40 | 0.69% | 60,369 |
| May 12, 2026 | 4,181.00 | 4,215.10 | 4,052.00 | 4,082.30 | 4,082.30 | -3.07% | 58,680 |
| May 11, 2026 | 4,249.00 | 4,264.90 | 4,180.90 | 4,211.60 | 4,211.60 | -0.85% | 48,212 |
| May 8, 2026 | 4,240.10 | 4,260.00 | 4,180.70 | 4,247.90 | 4,247.90 | 0.01% | 73,577 |