Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 4,013.00
-22.30 (-0.55%)
Jun 8, 2026, 3:30 PM IST
NSE:SCHAEFFLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.79% | 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 |