Schneider Electric Infrastructure Limited (NSE:SCHNEIDER)
India · Delayed Price · Currency is INR 753.45
-9.00 (-1.18%)
At close: Dec 5, 2025
NSE:SCHNEIDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 760.30 | 774.95 | 742.00 | 753.45 | 753.45 | -1.18% | 485,616 |
| Dec 4, 2025 | 770.50 | 772.95 | 751.15 | 762.45 | 762.45 | -1.47% | 172,032 |
| Dec 3, 2025 | 752.05 | 782.80 | 746.35 | 773.80 | 773.80 | 2.94% | 1,165,732 |
| Dec 2, 2025 | 716.65 | 756.80 | 715.75 | 751.70 | 751.70 | 4.89% | 451,019 |
| Dec 1, 2025 | 718.90 | 726.00 | 715.00 | 716.65 | 716.65 | 0.04% | 81,229 |
| Nov 28, 2025 | 719.30 | 727.00 | 715.00 | 716.35 | 716.35 | -0.42% | 59,407 |
| Nov 27, 2025 | 736.15 | 739.95 | 708.00 | 719.40 | 719.40 | -1.88% | 240,646 |
| Nov 26, 2025 | 714.00 | 739.05 | 714.00 | 733.20 | 733.20 | 2.68% | 173,812 |
| Nov 25, 2025 | 736.00 | 737.25 | 708.60 | 714.05 | 714.05 | -2.76% | 229,069 |
| Nov 24, 2025 | 742.05 | 742.45 | 726.05 | 734.30 | 734.30 | -0.95% | 128,625 |
| Nov 21, 2025 | 756.90 | 762.95 | 738.05 | 741.35 | 741.35 | -1.81% | 149,978 |
| Nov 20, 2025 | 783.00 | 787.65 | 750.00 | 755.00 | 755.00 | -3.48% | 194,184 |
| Nov 19, 2025 | 758.10 | 786.00 | 756.35 | 782.20 | 782.20 | 2.34% | 100,670 |
| Nov 18, 2025 | 793.60 | 795.00 | 762.20 | 764.30 | 764.30 | -3.33% | 192,567 |
| Nov 17, 2025 | 797.20 | 801.35 | 787.90 | 790.65 | 790.65 | -0.82% | 87,357 |
| Nov 14, 2025 | 805.35 | 808.20 | 790.75 | 797.20 | 797.20 | -0.74% | 120,617 |
| Nov 13, 2025 | 821.50 | 825.85 | 800.80 | 803.15 | 803.15 | -2.22% | 170,670 |
| Nov 12, 2025 | 821.95 | 825.00 | 809.10 | 821.35 | 821.35 | 0.01% | 111,456 |
| Nov 11, 2025 | 799.00 | 826.00 | 785.10 | 821.30 | 821.30 | 1.65% | 184,576 |
| Nov 10, 2025 | 821.00 | 828.00 | 797.70 | 808.00 | 808.00 | -6.26% | 432,810 |
| Nov 7, 2025 | 872.00 | 875.95 | 843.20 | 861.95 | 861.95 | -1.60% | 128,945 |
| Nov 6, 2025 | 890.00 | 890.45 | 862.00 | 876.00 | 876.00 | -1.57% | 158,881 |
| Nov 4, 2025 | 867.00 | 909.50 | 862.65 | 889.95 | 889.95 | 3.16% | 585,268 |
| Nov 3, 2025 | 842.40 | 866.40 | 836.90 | 862.65 | 862.65 | 3.13% | 115,034 |
| Oct 31, 2025 | 858.00 | 859.50 | 833.45 | 836.50 | 836.50 | -2.02% | 59,878 |
| Oct 30, 2025 | 853.15 | 875.00 | 848.80 | 853.75 | 853.75 | 0.07% | 115,781 |
| Oct 29, 2025 | 865.50 | 870.85 | 849.00 | 853.15 | 853.15 | -1.40% | 80,504 |
| Oct 28, 2025 | 871.00 | 873.20 | 860.15 | 865.30 | 865.30 | 0.34% | 112,983 |
| Oct 27, 2025 | 848.50 | 873.00 | 848.50 | 862.40 | 862.40 | 2.61% | 374,550 |
| Oct 24, 2025 | 818.30 | 845.00 | 812.85 | 840.45 | 840.45 | 3.58% | 207,120 |
| Oct 23, 2025 | 824.05 | 835.00 | 809.40 | 811.40 | 811.40 | -1.10% | 64,053 |
| Oct 21, 2025 | 827.45 | 829.90 | 817.00 | 820.40 | 820.40 | 0.74% | 20,459 |
| Oct 20, 2025 | 820.00 | 830.00 | 810.20 | 814.40 | 814.40 | -1.03% | 72,050 |
| Oct 17, 2025 | 826.00 | 840.00 | 818.00 | 822.85 | 822.85 | -0.55% | 87,678 |
| Oct 16, 2025 | 839.00 | 839.00 | 821.95 | 827.40 | 827.40 | -0.28% | 47,591 |
| Oct 15, 2025 | 821.90 | 842.40 | 803.30 | 829.75 | 829.75 | 1.62% | 181,855 |
| Oct 14, 2025 | 844.90 | 844.90 | 809.00 | 816.50 | 816.50 | -2.43% | 135,446 |
| Oct 13, 2025 | 829.25 | 840.60 | 820.60 | 836.85 | 836.85 | 0.92% | 57,376 |
| Oct 10, 2025 | 830.00 | 847.25 | 823.70 | 829.25 | 829.25 | 0.28% | 56,765 |
| Oct 9, 2025 | 833.80 | 841.70 | 819.05 | 826.90 | 826.90 | -0.83% | 69,297 |
| Oct 8, 2025 | 844.95 | 846.20 | 826.45 | 833.80 | 833.80 | -1.05% | 57,327 |
| Oct 7, 2025 | 849.00 | 860.40 | 837.60 | 842.65 | 842.65 | 0.11% | 47,121 |
| Oct 6, 2025 | 855.70 | 862.00 | 839.00 | 841.75 | 841.75 | -1.63% | 49,447 |
| Oct 3, 2025 | 847.00 | 869.00 | 832.80 | 855.70 | 855.70 | 3.35% | 219,264 |
| Oct 1, 2025 | 821.00 | 836.00 | 808.50 | 827.95 | 827.95 | 0.90% | 67,290 |
| Sep 30, 2025 | 839.80 | 841.50 | 812.60 | 820.60 | 820.60 | -2.92% | 101,353 |
| Sep 29, 2025 | 812.00 | 860.45 | 810.10 | 845.25 | 845.25 | 1.17% | 257,054 |
| Sep 26, 2025 | 858.70 | 861.35 | 833.05 | 835.50 | 835.50 | -2.81% | 63,935 |
| Sep 25, 2025 | 857.00 | 873.40 | 855.05 | 859.65 | 859.65 | 0.54% | 66,734 |
| Sep 24, 2025 | 878.95 | 881.45 | 851.00 | 855.05 | 855.05 | -1.95% | 96,749 |