Schneider Electric Infrastructure Limited (NSE:SCHNEIDER)
India · Delayed Price · Currency is INR 1,201.00
-6.00 (-0.50%)
Aug 28, 2026, 2:20 PM IST
NSE:SCHNEIDER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,175.80 | 1,214.90 | 1,172.10 | 1,207.00 | 1,207.00 | 2.78% | 302,871 |
| Aug 26, 2026 | 1,153.00 | 1,182.60 | 1,145.00 | 1,174.40 | 1,174.40 | 2.44% | 452,802 |
| Aug 25, 2026 | 1,158.40 | 1,168.80 | 1,134.90 | 1,146.40 | 1,146.40 | -1.04% | 322,370 |
| Aug 24, 2026 | 1,220.00 | 1,225.00 | 1,152.60 | 1,158.40 | 1,158.40 | -4.84% | 591,556 |
| Aug 21, 2026 | 1,246.00 | 1,262.90 | 1,212.00 | 1,217.30 | 1,217.30 | -2.04% | 242,521 |
| Aug 20, 2026 | 1,270.00 | 1,271.70 | 1,236.00 | 1,242.60 | 1,242.60 | -0.89% | 433,570 |
| Aug 19, 2026 | 1,288.90 | 1,289.00 | 1,226.00 | 1,253.80 | 1,253.80 | -1.62% | 675,084 |
| Aug 18, 2026 | 1,212.20 | 1,279.90 | 1,212.20 | 1,274.40 | 1,274.40 | 5.13% | 1,205,149 |
| Aug 17, 2026 | 1,219.00 | 1,255.00 | 1,185.00 | 1,212.20 | 1,212.20 | -11.47% | 2,282,209 |
| Aug 14, 2026 | 1,370.30 | 1,419.90 | 1,358.00 | 1,369.20 | 1,369.20 | -0.72% | 347,152 |
| Aug 13, 2026 | 1,425.00 | 1,449.00 | 1,372.50 | 1,379.10 | 1,379.10 | -3.69% | 275,292 |
| Aug 12, 2026 | 1,400.00 | 1,439.80 | 1,380.00 | 1,431.90 | 1,431.90 | 2.04% | 418,698 |
| Aug 11, 2026 | 1,432.00 | 1,444.50 | 1,380.20 | 1,403.30 | 1,403.30 | -1.52% | 289,741 |
| Aug 10, 2026 | 1,358.30 | 1,432.00 | 1,341.00 | 1,424.90 | 1,424.90 | 5.17% | 921,329 |
| Aug 7, 2026 | 1,343.10 | 1,374.00 | 1,338.30 | 1,354.80 | 1,354.80 | 1.47% | 179,521 |
| 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 |