Schneider Electric Infrastructure Limited (NSE:SCHNEIDER)
India · Delayed Price · Currency is INR 1,256.20
-17.80 (-1.40%)
Oct 7, 2026, 3:30 PM IST
NSE:SCHNEIDER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,276.00 | 1,276.00 | 1,240.00 | 1,256.20 | 1,256.20 | -1.40% | 119,136 |
| Oct 6, 2026 | 1,261.80 | 1,292.80 | 1,250.10 | 1,274.00 | 1,274.00 | 0.47% | 127,905 |
| Oct 5, 2026 | 1,286.80 | 1,318.80 | 1,261.00 | 1,268.10 | 1,268.10 | -0.57% | 444,623 |
| Oct 1, 2026 | 1,203.00 | 1,294.30 | 1,195.50 | 1,275.40 | 1,275.40 | 5.98% | 1,444,982 |
| Sep 30, 2026 | 1,197.30 | 1,226.80 | 1,190.00 | 1,203.40 | 1,203.40 | 0.90% | 249,878 |
| Sep 29, 2026 | 1,193.80 | 1,214.00 | 1,182.40 | 1,192.70 | 1,192.70 | 0.38% | 159,472 |
| Sep 28, 2026 | 1,209.50 | 1,209.50 | 1,180.90 | 1,188.20 | 1,188.20 | -1.76% | 136,099 |
| Sep 25, 2026 | 1,218.80 | 1,236.00 | 1,204.10 | 1,209.50 | 1,209.50 | -0.76% | 169,734 |
| Sep 24, 2026 | 1,243.40 | 1,243.40 | 1,215.00 | 1,218.80 | 1,218.80 | -1.98% | 84,376 |
| Sep 23, 2026 | 1,220.00 | 1,253.60 | 1,205.10 | 1,243.40 | 1,243.40 | 2.40% | 298,693 |
| Sep 22, 2026 | 1,235.00 | 1,254.10 | 1,210.00 | 1,214.20 | 1,214.20 | -1.70% | 136,911 |
| Sep 21, 2026 | 1,226.90 | 1,245.00 | 1,215.10 | 1,235.20 | 1,235.20 | 1.79% | 267,404 |
| Sep 18, 2026 | 1,206.60 | 1,244.50 | 1,206.60 | 1,213.50 | 1,213.50 | 0.97% | 316,226 |
| Sep 17, 2026 | 1,192.00 | 1,207.50 | 1,177.20 | 1,201.90 | 1,201.90 | 0.28% | 279,345 |
| Sep 16, 2026 | 1,193.10 | 1,215.00 | 1,169.10 | 1,198.60 | 1,198.60 | 0.46% | 304,100 |
| Sep 15, 2026 | 1,227.00 | 1,228.90 | 1,185.00 | 1,193.10 | 1,193.10 | -2.76% | 233,496 |
| Sep 11, 2026 | 1,180.00 | 1,237.00 | 1,168.00 | 1,227.00 | 1,227.00 | 2.69% | 261,523 |
| Sep 10, 2026 | 1,199.70 | 1,202.30 | 1,170.40 | 1,194.90 | 1,194.90 | 0.09% | 223,993 |
| Sep 9, 2026 | 1,229.70 | 1,235.00 | 1,186.00 | 1,193.80 | 1,193.80 | -2.92% | 184,315 |
| Sep 8, 2026 | 1,193.60 | 1,235.30 | 1,186.40 | 1,229.70 | 1,229.70 | 3.02% | 180,626 |
| Sep 7, 2026 | 1,224.20 | 1,228.80 | 1,190.00 | 1,193.60 | 1,193.60 | -3.15% | 134,222 |
| Sep 4, 2026 | 1,198.00 | 1,235.70 | 1,192.20 | 1,232.40 | 1,232.40 | 3.48% | 255,402 |
| Sep 3, 2026 | 1,169.50 | 1,202.20 | 1,158.00 | 1,191.00 | 1,191.00 | 1.84% | 351,366 |
| Sep 2, 2026 | 1,185.00 | 1,185.00 | 1,150.00 | 1,169.50 | 1,169.50 | -1.58% | 190,208 |
| Sep 1, 2026 | 1,230.00 | 1,231.40 | 1,163.40 | 1,188.30 | 1,188.30 | -2.53% | 379,659 |
| Aug 31, 2026 | 1,203.00 | 1,246.00 | 1,173.90 | 1,219.20 | 1,219.20 | 1.44% | 355,115 |
| Aug 28, 2026 | 1,215.00 | 1,217.90 | 1,184.40 | 1,201.90 | 1,201.90 | -0.42% | 197,078 |
| 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 |