Schneider Electric Infrastructure Limited (NSE:SCHNEIDER)
India · Delayed Price · Currency is INR 1,350.00
+14.80 (1.11%)
Aug 7, 2026, 3:29 PM IST
NSE:SCHNEIDER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,343.10 | 1,364.00 | 1,338.30 | 1,356.60 | - | 1.60% | 46,316 |
| Aug 6, 2026 | 1,357.30 | 1,364.20 | 1,331.00 | 1,335.20 | 1,335.20 | -1.28% | 150,459 |
| Aug 5, 2026 | 1,346.00 | 1,369.50 | 1,335.00 | 1,352.50 | 1,352.50 | 1.39% | 120,483 |
| Aug 4, 2026 | 1,341.10 | 1,375.00 | 1,328.60 | 1,333.90 | 1,333.90 | -0.91% | 148,573 |
| Aug 3, 2026 | 1,370.00 | 1,378.50 | 1,339.50 | 1,346.10 | 1,346.10 | -0.68% | 198,032 |
| Jul 31, 2026 | 1,315.00 | 1,391.00 | 1,307.00 | 1,355.30 | 1,355.30 | 4.38% | 895,818 |
| Jul 30, 2026 | 1,285.00 | 1,305.00 | 1,243.00 | 1,298.40 | 1,298.40 | 1.37% | 382,226 |
| Jul 29, 2026 | 1,350.00 | 1,350.00 | 1,276.00 | 1,280.90 | 1,280.90 | -3.89% | 264,639 |
| Jul 28, 2026 | 1,348.00 | 1,355.50 | 1,305.20 | 1,332.70 | 1,332.70 | -1.43% | 181,482 |
| Jul 27, 2026 | 1,360.00 | 1,368.80 | 1,320.00 | 1,352.00 | 1,352.00 | -0.04% | 190,172 |
| Jul 24, 2026 | 1,339.90 | 1,372.70 | 1,322.40 | 1,352.60 | 1,352.60 | 0.83% | 130,128 |
| Jul 23, 2026 | 1,349.00 | 1,352.80 | 1,330.00 | 1,341.40 | 1,341.40 | -0.07% | 109,066 |
| Jul 22, 2026 | 1,365.00 | 1,376.50 | 1,331.30 | 1,342.30 | 1,342.30 | -1.18% | 130,001 |
| Jul 21, 2026 | 1,339.70 | 1,374.00 | 1,322.90 | 1,358.30 | 1,358.30 | 1.29% | 259,223 |
| Jul 20, 2026 | 1,271.50 | 1,348.70 | 1,263.10 | 1,341.00 | 1,341.00 | 4.89% | 321,000 |
| Jul 17, 2026 | 1,326.80 | 1,335.30 | 1,271.00 | 1,278.50 | 1,278.50 | -3.64% | 223,591 |
| Jul 16, 2026 | 1,369.90 | 1,369.90 | 1,318.90 | 1,326.80 | 1,326.80 | -2.46% | 193,975 |
| Jul 15, 2026 | 1,337.00 | 1,375.00 | 1,337.00 | 1,360.30 | 1,360.30 | 1.83% | 210,427 |
| Jul 14, 2026 | 1,380.00 | 1,384.90 | 1,333.00 | 1,335.90 | 1,335.90 | -3.08% | 273,978 |
| Jul 13, 2026 | 1,410.00 | 1,443.60 | 1,369.20 | 1,378.30 | 1,378.30 | -2.54% | 255,101 |
| Jul 10, 2026 | 1,485.00 | 1,485.00 | 1,403.00 | 1,414.20 | 1,414.20 | -4.78% | 453,063 |
| Jul 9, 2026 | 1,496.60 | 1,527.00 | 1,474.40 | 1,485.20 | 1,485.20 | -0.76% | 265,271 |
| Jul 8, 2026 | 1,484.80 | 1,548.00 | 1,467.00 | 1,496.60 | 1,496.60 | 0.27% | 634,177 |
| Jul 7, 2026 | 1,509.90 | 1,510.00 | 1,474.10 | 1,492.60 | 1,492.60 | -0.56% | 411,112 |
| Jul 6, 2026 | 1,494.30 | 1,511.40 | 1,478.00 | 1,501.00 | 1,501.00 | 1.31% | 356,105 |
| Jul 3, 2026 | 1,457.50 | 1,492.10 | 1,423.00 | 1,481.60 | 1,481.60 | 1.91% | 962,692 |
| Jul 2, 2026 | 1,397.80 | 1,465.00 | 1,361.00 | 1,453.90 | 1,453.90 | 4.82% | 444,621 |
| Jul 1, 2026 | 1,385.70 | 1,414.80 | 1,370.00 | 1,387.00 | 1,387.00 | 1.97% | 405,697 |
| Jun 30, 2026 | 1,450.00 | 1,450.00 | 1,355.00 | 1,360.20 | 1,360.20 | -6.43% | 634,511 |
| Jun 29, 2026 | 1,336.00 | 1,468.80 | 1,320.00 | 1,453.60 | 1,453.60 | 8.86% | 1,534,958 |
| Jun 25, 2026 | 1,387.90 | 1,399.00 | 1,331.10 | 1,335.30 | 1,335.30 | -2.81% | 334,576 |
| Jun 24, 2026 | 1,448.50 | 1,468.70 | 1,365.40 | 1,373.90 | 1,373.90 | -4.74% | 716,026 |
| Jun 23, 2026 | 1,405.00 | 1,448.50 | 1,405.00 | 1,442.20 | 1,442.20 | 3.35% | 807,652 |
| Jun 22, 2026 | 1,344.90 | 1,399.70 | 1,343.20 | 1,395.50 | 1,395.50 | 4.81% | 779,731 |
| Jun 19, 2026 | 1,299.90 | 1,338.00 | 1,285.00 | 1,331.40 | 1,331.40 | 2.34% | 389,634 |
| Jun 18, 2026 | 1,266.60 | 1,315.00 | 1,236.80 | 1,301.00 | 1,301.00 | 2.72% | 623,107 |
| Jun 17, 2026 | 1,175.20 | 1,274.80 | 1,175.20 | 1,266.60 | 1,266.60 | 7.21% | 1,156,564 |
| Jun 16, 2026 | 1,246.20 | 1,257.90 | 1,150.00 | 1,181.40 | 1,181.40 | -2.86% | 928,140 |
| Jun 15, 2026 | 1,123.70 | 1,216.20 | 1,100.00 | 1,216.20 | 1,216.20 | 9.99% | 990,270 |
| Jun 12, 2026 | 1,111.20 | 1,116.30 | 1,073.50 | 1,105.70 | 1,105.70 | 1.51% | 297,061 |
| Jun 11, 2026 | 1,071.50 | 1,105.30 | 1,071.00 | 1,089.30 | 1,089.30 | 0.59% | 846,094 |
| Jun 10, 2026 | 1,099.90 | 1,120.20 | 1,076.20 | 1,082.90 | 1,082.90 | -1.36% | 508,589 |
| Jun 9, 2026 | 1,160.40 | 1,160.40 | 1,087.70 | 1,097.80 | 1,097.80 | -3.95% | 418,302 |
| Jun 8, 2026 | 1,149.00 | 1,175.80 | 1,101.10 | 1,142.90 | 1,142.90 | -2.50% | 568,036 |
| Jun 5, 2026 | 1,144.00 | 1,194.10 | 1,116.00 | 1,172.20 | 1,172.20 | 5.62% | 1,581,719 |
| 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 |