Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 4,019.00
-23.00 (-0.57%)
May 15, 2026, 3:30 PM IST
NSE:SCHAEFFLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4,202.70 | 4,297.00 | 4,175.00 | 4,247.30 | 4,247.30 | 1.28% | 121,556 |
| May 6, 2026 | 4,159.00 | 4,205.00 | 4,117.30 | 4,193.60 | 4,193.60 | 1.26% | 97,763 |
| May 5, 2026 | 4,142.60 | 4,176.50 | 4,098.40 | 4,141.30 | 4,141.30 | -0.79% | 103,140 |
| May 4, 2026 | 4,192.20 | 4,247.80 | 4,078.70 | 4,174.20 | 4,174.20 | 1.20% | 180,204 |
| Apr 30, 2026 | 4,188.10 | 4,233.60 | 4,035.40 | 4,124.80 | 4,124.80 | -4.67% | 286,808 |
| Apr 29, 2026 | 4,302.00 | 4,350.10 | 4,291.40 | 4,326.80 | 4,326.80 | 1.02% | 77,178 |
| Apr 28, 2026 | 4,376.70 | 4,391.10 | 4,265.00 | 4,283.30 | 4,283.30 | -1.65% | 119,331 |
| Apr 27, 2026 | 4,350.00 | 4,445.00 | 4,287.30 | 4,355.00 | 4,355.00 | 1.60% | 129,291 |
| Apr 24, 2026 | 4,248.00 | 4,337.90 | 4,225.00 | 4,286.60 | 4,286.60 | 1.58% | 175,146 |
| Apr 23, 2026 | 4,274.80 | 4,351.00 | 4,172.30 | 4,220.10 | 4,220.10 | -1.60% | 120,501 |
| Apr 22, 2026 | 4,164.80 | 4,312.90 | 4,152.00 | 4,288.80 | 4,253.80 | 2.78% | 139,173 |
| Apr 21, 2026 | 4,108.00 | 4,185.00 | 4,050.60 | 4,172.90 | 4,138.85 | 2.11% | 75,663 |
| Apr 20, 2026 | 4,000.00 | 4,113.40 | 3,954.50 | 4,086.70 | 4,053.35 | 2.10% | 113,304 |
| Apr 17, 2026 | 3,952.60 | 4,019.70 | 3,926.80 | 4,002.50 | 3,969.84 | 0.92% | 64,361 |
| Apr 16, 2026 | 3,999.90 | 4,040.00 | 3,913.50 | 3,966.10 | 3,933.73 | 0.59% | 108,328 |
| Apr 15, 2026 | 3,901.00 | 4,014.60 | 3,901.00 | 3,942.80 | 3,910.62 | 1.68% | 107,773 |
| Apr 13, 2026 | 3,850.00 | 3,903.60 | 3,793.60 | 3,877.50 | 3,845.86 | -0.72% | 111,890 |
| Apr 10, 2026 | 3,900.00 | 3,948.10 | 3,850.00 | 3,905.50 | 3,873.63 | 1.54% | 154,179 |
| Apr 9, 2026 | 3,900.00 | 3,912.80 | 3,835.80 | 3,846.10 | 3,814.71 | -0.99% | 236,450 |
| Apr 8, 2026 | 3,804.90 | 3,990.00 | 3,753.90 | 3,884.70 | 3,853.00 | 4.81% | 155,420 |
| Apr 7, 2026 | 3,790.00 | 3,794.90 | 3,690.80 | 3,706.40 | 3,676.15 | -2.02% | 90,816 |
| Apr 6, 2026 | 3,764.20 | 3,804.80 | 3,715.00 | 3,782.70 | 3,751.83 | 0.49% | 68,166 |
| Apr 2, 2026 | 3,800.00 | 3,851.20 | 3,707.00 | 3,764.40 | 3,733.68 | -2.74% | 89,461 |
| Apr 1, 2026 | 3,890.00 | 3,996.90 | 3,852.40 | 3,870.60 | 3,839.01 | 0.67% | 70,468 |
| Mar 30, 2026 | 3,901.00 | 3,944.10 | 3,810.50 | 3,844.80 | 3,813.42 | -3.52% | 93,036 |
| Mar 27, 2026 | 4,030.00 | 4,038.80 | 3,956.30 | 3,985.10 | 3,952.58 | -1.92% | 63,802 |
| Mar 25, 2026 | 4,011.50 | 4,098.00 | 4,000.00 | 4,063.10 | 4,029.94 | 2.12% | 59,643 |
| Mar 24, 2026 | 4,059.90 | 4,059.90 | 3,874.50 | 3,978.90 | 3,946.43 | 0.69% | 70,033 |
| Mar 23, 2026 | 4,155.00 | 4,155.00 | 3,922.00 | 3,951.60 | 3,919.35 | -5.61% | 63,480 |
| Mar 20, 2026 | 3,966.00 | 4,240.00 | 3,966.00 | 4,186.50 | 4,152.33 | 5.75% | 213,502 |
| Mar 19, 2026 | 3,996.00 | 4,034.80 | 3,910.50 | 3,959.00 | 3,926.69 | -2.34% | 75,429 |
| Mar 18, 2026 | 3,917.00 | 4,080.00 | 3,906.90 | 4,053.80 | 4,020.72 | 3.56% | 101,481 |
| Mar 17, 2026 | 3,798.00 | 3,950.00 | 3,764.70 | 3,914.30 | 3,882.36 | 3.72% | 72,743 |
| Mar 16, 2026 | 3,820.50 | 3,860.00 | 3,749.40 | 3,773.90 | 3,743.10 | -1.48% | 116,603 |
| Mar 13, 2026 | 3,988.60 | 3,988.60 | 3,806.20 | 3,830.60 | 3,799.34 | -3.96% | 76,889 |
| Mar 12, 2026 | 4,050.40 | 4,050.40 | 3,974.30 | 3,988.60 | 3,956.05 | -1.53% | 41,368 |
| Mar 11, 2026 | 4,164.40 | 4,202.80 | 4,025.00 | 4,050.40 | 4,017.35 | -2.74% | 106,688 |
| Mar 10, 2026 | 4,213.20 | 4,264.00 | 4,150.00 | 4,164.40 | 4,130.42 | -0.20% | 46,811 |
| Mar 9, 2026 | 4,274.00 | 4,274.00 | 4,119.00 | 4,172.60 | 4,138.55 | -3.54% | 79,491 |
| Mar 6, 2026 | 4,296.00 | 4,467.70 | 4,267.70 | 4,325.80 | 4,290.50 | 0.86% | 144,244 |
| Mar 5, 2026 | 4,158.00 | 4,333.30 | 4,158.00 | 4,288.90 | 4,253.90 | 3.74% | 70,689 |
| Mar 4, 2026 | 4,285.00 | 4,285.00 | 4,080.00 | 4,134.30 | 4,100.56 | -3.98% | 133,978 |
| Mar 2, 2026 | 4,170.00 | 4,349.00 | 4,113.50 | 4,305.70 | 4,270.56 | -1.18% | 132,427 |
| Feb 27, 2026 | 4,345.00 | 4,443.80 | 4,284.00 | 4,357.20 | 4,321.64 | 0.24% | 195,685 |