Schaeffler India Limited (NSE:SCHAEFFLER)
India · Delayed Price · Currency is INR 4,014.80
-18.60 (-0.46%)
Aug 31, 2026, 3:30 PM IST
NSE:SCHAEFFLER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4,036.00 | 4,104.60 | 4,005.20 | 4,063.20 | 4,063.20 | 0.69% | 75,661 |
| Aug 7, 2026 | 4,036.60 | 4,088.00 | 4,020.60 | 4,035.20 | 4,035.20 | -0.03% | 30,264 |
| Aug 6, 2026 | 4,089.00 | 4,104.30 | 4,026.00 | 4,036.30 | 4,036.30 | -1.30% | 34,157 |
| Aug 5, 2026 | 4,074.80 | 4,143.00 | 4,046.10 | 4,089.50 | 4,089.50 | 0.84% | 47,657 |
| Aug 4, 2026 | 4,060.00 | 4,110.00 | 4,045.00 | 4,055.50 | 4,055.50 | -0.34% | 26,698 |
| Aug 3, 2026 | 4,079.20 | 4,138.40 | 3,978.50 | 4,069.20 | 4,069.20 | -0.25% | 35,057 |
| Jul 31, 2026 | 4,088.00 | 4,103.60 | 4,026.10 | 4,079.20 | 4,079.20 | 0.97% | 186,295 |
| Jul 30, 2026 | 4,168.60 | 4,168.60 | 4,025.00 | 4,040.10 | 4,040.10 | -2.88% | 47,869 |
| Jul 29, 2026 | 4,152.00 | 4,198.50 | 4,125.30 | 4,159.80 | 4,159.80 | 0.37% | 26,994 |
| Jul 28, 2026 | 4,185.00 | 4,188.80 | 4,082.00 | 4,144.60 | 4,144.60 | -0.98% | 66,949 |
| Jul 27, 2026 | 4,107.80 | 4,213.20 | 4,082.10 | 4,185.50 | 4,185.50 | 1.89% | 88,323 |
| Jul 24, 2026 | 4,050.00 | 4,125.00 | 3,950.10 | 4,107.70 | 4,107.70 | 0.35% | 79,917 |
| Jul 23, 2026 | 4,187.90 | 4,199.20 | 4,042.00 | 4,093.20 | 4,093.20 | -2.52% | 86,473 |
| Jul 22, 2026 | 4,182.00 | 4,208.70 | 4,099.20 | 4,199.20 | 4,199.20 | 0.46% | 62,994 |
| Jul 21, 2026 | 4,177.90 | 4,198.00 | 4,113.20 | 4,180.10 | 4,180.10 | 0.60% | 23,003 |
| 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 |