Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 3,516.70
-37.90 (-1.07%)
Oct 22, 2026, 3:30 PM IST
NSE:SCHAEFFLER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,553.00 | 3,558.80 | 3,502.00 | 3,516.70 | 3,516.70 | -1.07% | 40,285 |
| Oct 21, 2026 | 3,600.00 | 3,628.50 | 3,527.50 | 3,554.60 | 3,554.60 | -1.90% | 42,714 |
| Oct 19, 2026 | 3,671.90 | 3,675.50 | 3,603.60 | 3,623.40 | 3,623.40 | -1.25% | 57,628 |
| Oct 16, 2026 | 3,659.90 | 3,707.90 | 3,613.00 | 3,669.20 | 3,669.20 | 0.52% | 31,956 |
| Oct 15, 2026 | 3,650.00 | 3,670.00 | 3,602.00 | 3,650.30 | 3,650.30 | -0.10% | 88,530 |
| Oct 14, 2026 | 3,621.10 | 3,699.90 | 3,603.30 | 3,654.10 | 3,654.10 | 0.91% | 53,259 |
| Oct 13, 2026 | 3,671.30 | 3,674.00 | 3,568.00 | 3,621.10 | 3,621.10 | -1.92% | 177,152 |
| Oct 12, 2026 | 3,695.90 | 3,753.60 | 3,653.30 | 3,691.80 | 3,691.80 | 0.66% | 38,765 |
| Oct 9, 2026 | 3,736.70 | 3,756.00 | 3,621.20 | 3,667.60 | 3,667.60 | -1.85% | 61,956 |
| Oct 8, 2026 | 3,796.90 | 3,808.00 | 3,725.50 | 3,736.70 | 3,736.70 | -1.59% | 30,762 |
| Oct 7, 2026 | 3,818.10 | 3,827.80 | 3,762.40 | 3,797.00 | 3,797.00 | -0.55% | 59,517 |
| Oct 6, 2026 | 3,874.20 | 3,874.20 | 3,806.90 | 3,818.10 | 3,818.10 | -0.70% | 43,159 |
| Oct 5, 2026 | 3,888.60 | 3,908.60 | 3,825.30 | 3,845.00 | 3,845.00 | -1.04% | 38,172 |
| Oct 1, 2026 | 3,900.10 | 3,909.00 | 3,765.50 | 3,885.60 | 3,885.60 | -0.30% | 43,557 |
| Sep 30, 2026 | 3,950.00 | 3,960.00 | 3,877.30 | 3,897.10 | 3,897.10 | -0.58% | 63,788 |
| Sep 29, 2026 | 3,955.50 | 3,955.50 | 3,900.00 | 3,920.00 | 3,920.00 | -0.90% | 91,928 |
| Sep 28, 2026 | 4,002.00 | 4,009.90 | 3,941.00 | 3,955.50 | 3,955.50 | -1.30% | 22,236 |
| Sep 25, 2026 | 4,033.00 | 4,041.50 | 3,968.00 | 4,007.70 | 4,007.70 | -0.41% | 20,334 |
| Sep 24, 2026 | 4,062.00 | 4,093.00 | 4,000.00 | 4,024.20 | 4,024.20 | -1.51% | 47,083 |
| Sep 23, 2026 | 4,054.20 | 4,098.70 | 4,035.30 | 4,085.70 | 4,085.70 | 0.78% | 45,556 |
| Sep 22, 2026 | 4,112.00 | 4,124.50 | 4,035.00 | 4,054.20 | 4,054.20 | -1.55% | 27,601 |
| Sep 21, 2026 | 4,195.70 | 4,203.00 | 4,081.10 | 4,118.20 | 4,118.20 | -2.36% | 46,136 |
| Sep 18, 2026 | 4,016.00 | 4,260.00 | 4,010.10 | 4,217.60 | 4,217.60 | 5.68% | 171,857 |
| Sep 17, 2026 | 3,921.90 | 4,041.40 | 3,870.20 | 3,991.00 | 3,991.00 | 2.36% | 87,486 |
| Sep 16, 2026 | 3,916.40 | 3,955.50 | 3,818.10 | 3,898.90 | 3,898.90 | -0.45% | 33,996 |
| Sep 15, 2026 | 3,950.50 | 3,961.60 | 3,895.00 | 3,916.40 | 3,916.40 | -0.86% | 50,304 |
| Sep 11, 2026 | 3,951.00 | 3,967.70 | 3,890.10 | 3,950.50 | 3,950.50 | 0.26% | 18,313 |
| Sep 10, 2026 | 3,934.90 | 3,992.80 | 3,930.10 | 3,940.20 | 3,940.20 | 0.16% | 19,467 |
| Sep 9, 2026 | 3,954.00 | 3,979.70 | 3,912.00 | 3,933.80 | 3,933.80 | -0.53% | 76,961 |
| Sep 8, 2026 | 3,991.20 | 4,000.50 | 3,911.70 | 3,954.60 | 3,954.60 | -1.13% | 50,833 |
| Sep 7, 2026 | 3,956.40 | 4,025.50 | 3,900.00 | 3,999.60 | 3,999.60 | 1.09% | 31,084 |
| Sep 4, 2026 | 3,950.00 | 4,004.60 | 3,871.70 | 3,956.40 | 3,956.40 | 0.15% | 53,652 |
| Sep 3, 2026 | 3,971.30 | 3,994.60 | 3,947.70 | 3,950.60 | 3,950.60 | -0.42% | 50,015 |
| Sep 2, 2026 | 4,000.00 | 4,014.00 | 3,944.10 | 3,967.10 | 3,967.10 | -0.83% | 47,965 |
| Sep 1, 2026 | 4,011.00 | 4,029.00 | 3,977.00 | 4,000.20 | 4,000.20 | -0.36% | 42,478 |
| Aug 31, 2026 | 4,018.00 | 4,040.30 | 3,961.10 | 4,014.80 | 4,014.80 | -0.46% | 51,700 |
| Aug 28, 2026 | 4,051.10 | 4,081.00 | 4,015.00 | 4,033.40 | 4,033.40 | -0.44% | 48,578 |
| Aug 27, 2026 | 4,001.00 | 4,084.00 | 4,001.00 | 4,051.10 | 4,051.10 | 1.02% | 75,168 |
| Aug 26, 2026 | 4,016.00 | 4,028.00 | 3,993.50 | 4,010.20 | 4,010.20 | 0.19% | 18,384 |
| Aug 25, 2026 | 4,020.40 | 4,020.40 | 3,975.10 | 4,002.50 | 4,002.50 | -0.45% | 40,296 |
| Aug 24, 2026 | 4,039.00 | 4,039.00 | 3,996.00 | 4,020.40 | 4,020.40 | 0.06% | 94,487 |
| Aug 21, 2026 | 4,050.50 | 4,080.50 | 3,990.00 | 4,017.90 | 4,017.90 | -0.78% | 72,310 |
| Aug 20, 2026 | 4,152.40 | 4,202.60 | 4,041.00 | 4,049.30 | 4,049.30 | -1.35% | 51,211 |
| Aug 19, 2026 | 4,080.00 | 4,138.10 | 4,069.10 | 4,104.90 | 4,104.90 | 0.78% | 41,516 |
| Aug 18, 2026 | 4,013.20 | 4,099.90 | 4,012.60 | 4,073.30 | 4,073.30 | 1.10% | 107,257 |
| Aug 17, 2026 | 4,040.00 | 4,070.90 | 4,019.00 | 4,028.90 | 4,028.90 | -0.35% | 67,432 |
| Aug 14, 2026 | 4,117.00 | 4,126.00 | 4,026.10 | 4,043.20 | 4,043.20 | -1.65% | 170,338 |
| Aug 13, 2026 | 4,144.60 | 4,188.80 | 4,082.00 | 4,111.20 | 4,111.20 | -0.35% | 45,118 |
| Aug 12, 2026 | 4,151.30 | 4,189.90 | 4,105.50 | 4,125.80 | 4,125.80 | -0.61% | 60,324 |
| Aug 11, 2026 | 4,064.60 | 4,210.00 | 4,063.20 | 4,151.30 | 4,151.30 | 2.17% | 91,373 |