Schneider Electric Infrastructure Limited (NSE:SCHNEIDER)
India · Delayed Price · Currency is INR 1,109.80
-12.50 (-1.11%)
Jun 4, 2026, 3:30 PM IST
NSE:SCHNEIDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,066.20 | 1,139.00 | 1,066.20 | 1,109.80 | 1,109.80 | -1.11% | 2,497,722 |
| Jun 3, 2026 | 1,122.30 | 1,122.30 | 1,122.30 | 1,122.30 | 1,122.30 | -4.99% | 52,580 |
| Jun 2, 2026 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | -4.99% | 255,152 |
| Jun 1, 2026 | 1,243.40 | 1,243.40 | 1,243.40 | 1,243.40 | 1,243.40 | -5.00% | 85,599 |
| May 29, 2026 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | -4.99% | 341,833 |
| May 27, 2026 | 1,396.90 | 1,417.80 | 1,361.00 | 1,377.60 | 1,377.60 | 0.06% | 314,166 |
| May 26, 2026 | 1,377.40 | 1,412.00 | 1,348.10 | 1,376.80 | 1,376.80 | 0.89% | 354,616 |
| May 25, 2026 | 1,328.00 | 1,372.90 | 1,317.70 | 1,364.70 | 1,364.70 | 4.37% | 339,190 |
| May 22, 2026 | 1,340.00 | 1,367.00 | 1,299.00 | 1,307.60 | 1,307.60 | -1.34% | 210,276 |
| May 21, 2026 | 1,343.00 | 1,350.10 | 1,295.00 | 1,325.30 | 1,325.30 | 1.95% | 219,635 |
| May 20, 2026 | 1,230.00 | 1,305.00 | 1,229.90 | 1,300.00 | 1,300.00 | 4.44% | 191,605 |
| May 19, 2026 | 1,177.90 | 1,261.00 | 1,175.00 | 1,244.70 | 1,244.70 | 3.63% | 150,899 |
| May 18, 2026 | 1,255.00 | 1,259.90 | 1,201.10 | 1,201.10 | 1,201.10 | -5.00% | 120,688 |
| May 15, 2026 | 1,313.00 | 1,318.00 | 1,249.30 | 1,264.30 | 1,264.30 | -3.86% | 70,485 |
| May 14, 2026 | 1,300.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,315.00 | 2.63% | 119,613 |
| May 13, 2026 | 1,217.00 | 1,320.00 | 1,217.00 | 1,281.30 | 1,281.30 | 1.27% | 124,475 |
| May 12, 2026 | 1,313.00 | 1,339.00 | 1,251.10 | 1,265.20 | 1,265.20 | -3.93% | 184,378 |
| May 11, 2026 | 1,344.00 | 1,346.00 | 1,285.00 | 1,316.90 | 1,316.90 | -2.06% | 202,099 |
| May 8, 2026 | 1,336.00 | 1,359.80 | 1,310.00 | 1,344.60 | 1,344.60 | 0.09% | 168,452 |
| May 7, 2026 | 1,250.00 | 1,344.80 | 1,220.00 | 1,343.40 | 1,343.40 | 4.75% | 336,787 |
| May 6, 2026 | 1,360.00 | 1,370.00 | 1,282.50 | 1,282.50 | 1,282.50 | -4.99% | 261,210 |
| May 5, 2026 | 1,300.00 | 1,355.00 | 1,290.00 | 1,349.90 | 1,349.90 | 3.38% | 372,099 |
| May 4, 2026 | 1,248.00 | 1,305.80 | 1,244.40 | 1,305.80 | 1,305.80 | 4.99% | 338,314 |
| Apr 30, 2026 | 1,179.90 | 1,249.80 | 1,155.50 | 1,243.70 | 1,243.70 | 4.40% | 251,527 |
| Apr 29, 2026 | 1,145.00 | 1,199.95 | 1,134.00 | 1,191.25 | 1,191.25 | 4.12% | 193,783 |
| Apr 28, 2026 | 1,187.95 | 1,194.90 | 1,130.00 | 1,144.15 | 1,144.15 | -3.20% | 129,611 |
| Apr 27, 2026 | 1,190.00 | 1,210.00 | 1,150.00 | 1,182.00 | 1,182.00 | 0.16% | 228,136 |
| Apr 24, 2026 | 1,126.10 | 1,183.35 | 1,080.00 | 1,180.10 | 1,180.10 | 4.71% | 232,827 |
| Apr 23, 2026 | 1,106.00 | 1,158.00 | 1,100.00 | 1,127.00 | 1,127.00 | 1.38% | 172,554 |
| Apr 22, 2026 | 1,059.50 | 1,111.70 | 1,024.00 | 1,111.70 | 1,111.70 | 5.00% | 232,783 |
| Apr 21, 2026 | 1,107.00 | 1,108.00 | 1,037.00 | 1,058.80 | 1,058.80 | -2.67% | 182,423 |
| Apr 20, 2026 | 1,055.00 | 1,087.85 | 1,037.00 | 1,087.85 | 1,087.85 | 5.00% | 434,238 |
| Apr 17, 2026 | 999.00 | 1,047.80 | 998.00 | 1,036.05 | 1,036.05 | 3.79% | 236,073 |
| Apr 16, 2026 | 1,002.00 | 1,002.00 | 979.90 | 998.25 | 998.25 | 0.17% | 113,550 |
| Apr 15, 2026 | 1,034.90 | 1,045.00 | 980.10 | 996.55 | 996.55 | -2.12% | 176,834 |
| Apr 13, 2026 | 990.00 | 1,032.10 | 976.10 | 1,018.15 | 1,018.15 | 0.80% | 228,635 |
| Apr 10, 2026 | 980.00 | 1,014.30 | 966.00 | 1,010.10 | 1,010.10 | 4.48% | 255,127 |
| Apr 9, 2026 | 978.00 | 994.40 | 960.00 | 966.80 | 966.80 | -0.72% | 120,425 |
| Apr 8, 2026 | 951.35 | 973.80 | 930.05 | 973.80 | 973.80 | 5.00% | 203,617 |
| Apr 7, 2026 | 926.25 | 940.25 | 902.00 | 927.45 | 927.45 | 0.13% | 122,674 |
| Apr 6, 2026 | 907.00 | 945.00 | 886.10 | 926.25 | 926.25 | 2.23% | 245,191 |
| Apr 2, 2026 | 864.70 | 910.50 | 841.50 | 906.05 | 906.05 | 3.42% | 69,775 |
| Apr 1, 2026 | 858.25 | 888.05 | 858.25 | 876.05 | 876.05 | 3.58% | 93,610 |
| Mar 30, 2026 | 871.00 | 872.40 | 832.95 | 845.80 | 845.80 | -3.53% | 107,286 |
| Mar 27, 2026 | 893.50 | 900.00 | 865.00 | 876.75 | 876.75 | -1.87% | 72,901 |
| Mar 25, 2026 | 899.80 | 912.00 | 888.00 | 893.50 | 893.50 | -0.21% | 58,846 |
| Mar 24, 2026 | 874.95 | 900.00 | 861.00 | 895.35 | 895.35 | 3.31% | 77,834 |
| Mar 23, 2026 | 875.10 | 891.00 | 845.60 | 866.70 | 866.70 | -2.62% | 138,558 |
| Mar 20, 2026 | 925.00 | 925.00 | 885.00 | 890.00 | 890.00 | -0.58% | 52,381 |
| Mar 19, 2026 | 880.00 | 907.00 | 871.10 | 895.20 | 895.20 | -0.38% | 85,598 |