Skip to main content
Schaeffler India Limited (BOM:505790)
India flag India · Delayed Price · Currency is INR
4,184.95
-138.65 (-3.21%)
At close: Mar 9, 2026

Schaeffler India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,250.354,250.354,130.104,184.954,184.95-3.21%2,089
Mar 6, 20264,288.004,465.004,271.004,323.604,323.600.80%6,008
Mar 5, 20264,155.004,329.004,155.004,289.254,289.253.72%4,095
Mar 4, 20264,250.654,256.954,081.104,135.604,135.60-4.01%7,787
Mar 2, 20264,101.454,344.904,101.454,308.404,308.40-1.21%10,865
Feb 27, 20264,346.204,438.654,280.754,361.354,361.350.35%6,362
Feb 26, 20264,285.204,408.804,285.204,346.154,346.151.87%16,970
Feb 25, 20264,260.154,332.004,135.304,266.404,266.404.50%61,053
Feb 24, 20263,960.154,115.203,942.954,082.554,082.553.37%10,232
Feb 23, 20263,891.554,006.003,891.553,949.603,949.601.52%7,664
Feb 20, 20263,816.003,948.003,816.003,890.403,890.401.20%4,347
Feb 19, 20263,898.403,898.403,815.003,844.453,844.45-1.03%2,163
Feb 18, 20263,765.853,898.003,735.003,884.553,884.552.65%2,504
Feb 17, 20263,799.953,821.953,760.003,784.153,784.15-0.43%585
Feb 16, 20263,732.103,833.703,732.103,800.653,800.650.86%1,533
Feb 13, 20263,806.003,806.003,705.253,768.353,768.35-1.05%8,425
Feb 12, 20263,811.753,868.353,779.003,808.253,808.25-0.09%1,882
Feb 11, 20263,959.153,959.153,786.003,811.653,811.65-3.74%1,589
Feb 10, 20263,982.554,016.903,921.503,959.853,959.85-0.91%1,718
Feb 9, 20263,890.004,054.553,842.153,996.253,996.254.69%2,957
Feb 6, 20263,778.053,850.003,764.203,817.153,817.150.05%1,725
Feb 5, 20263,821.653,847.753,722.003,815.153,815.15-0.44%851
Feb 4, 20263,850.003,928.403,785.003,831.953,831.95-1.21%2,004
Feb 3, 20263,693.953,898.253,693.953,878.853,878.855.39%4,763
Feb 2, 20263,593.453,698.403,556.303,680.503,680.502.42%1,691
Feb 1, 20263,625.003,625.003,535.503,593.453,593.45-0.89%1,588
Jan 30, 20263,617.453,679.003,568.003,625.553,625.550.22%2,806
Jan 29, 20263,611.103,681.303,555.003,617.453,617.45-0.59%898
Jan 28, 20263,625.053,653.803,592.103,638.903,638.900.11%629
Jan 27, 20263,607.753,659.703,550.003,634.953,634.950.48%1,502
Jan 23, 20263,554.403,625.503,522.103,617.603,617.601.29%2,413
Jan 22, 20263,700.003,700.003,519.003,571.603,571.600.23%1,191
Jan 21, 20263,575.953,614.003,530.003,563.453,563.45-1.35%1,198
Jan 20, 20263,750.053,750.053,585.603,612.253,612.25-4.35%2,412
Jan 19, 20263,752.603,817.003,752.403,776.653,776.65-1.50%1,213
Jan 16, 20263,810.553,841.203,771.303,834.003,834.000.70%3,136
Jan 14, 20263,790.403,831.003,769.553,807.253,807.250.41%2,134
Jan 13, 20263,760.053,810.103,725.003,791.853,791.850.69%1,676
Jan 12, 20263,759.153,822.103,656.703,765.703,765.700.12%2,432
Jan 9, 20263,854.653,854.653,674.503,761.353,761.35-2.38%2,431
Jan 8, 20263,803.603,900.853,776.103,853.003,853.001.43%1,591
Jan 7, 20263,784.103,821.503,768.003,798.853,798.850.49%2,135
Jan 6, 20263,776.353,821.703,751.003,780.203,780.20-1.01%7,824
Jan 5, 20263,858.953,874.103,806.903,818.703,818.70-1.40%17,358
Jan 2, 20263,844.453,888.303,844.453,872.853,872.850.27%324
Jan 1, 20263,833.653,910.003,833.653,862.303,862.30-0.59%625
Dec 31, 20253,867.003,907.353,852.203,885.253,885.251.69%639
Dec 30, 20253,813.353,836.653,795.803,820.553,820.550.19%717
Dec 29, 20253,782.003,836.853,780.003,813.353,813.350.17%3,736
Dec 26, 20253,775.053,817.953,761.303,807.003,807.000.83%396
Dec 24, 20253,789.803,826.653,755.003,775.603,775.60-0.55%1,135
Dec 23, 20253,924.953,924.953,780.203,796.303,796.30-2.80%1,836
Dec 22, 20253,840.503,925.003,809.203,905.703,905.701.71%3,435
Dec 19, 20253,797.953,860.003,782.303,839.903,839.901.10%1,173
Dec 18, 20253,782.603,822.103,703.053,798.003,798.000.41%1,562
Dec 17, 20253,842.503,859.453,773.253,782.603,782.60-1.56%1,236
Dec 16, 20253,841.953,875.953,829.003,842.653,842.650.02%1,141
Dec 15, 20253,838.603,868.903,792.053,841.953,841.950.42%1,034
Dec 12, 20253,815.403,859.453,794.453,826.003,826.00-0.69%2,096
Dec 11, 20253,831.853,859.003,823.853,852.653,852.65-0.29%705
Dec 10, 20253,852.553,872.103,833.803,863.903,863.90-0.02%896
Dec 9, 20253,792.103,920.053,763.303,864.503,864.501.93%3,630
Dec 8, 20253,928.253,928.253,773.053,791.353,791.35-3.50%3,946
Dec 5, 20253,888.003,939.953,875.003,928.803,928.801.05%10,387
Dec 4, 20253,965.003,965.003,877.153,888.003,888.00-0.09%52,043
Dec 3, 20253,890.803,927.253,874.403,891.503,891.500.02%1,369
Dec 2, 20253,909.253,966.853,876.353,890.803,890.80-0.37%30,691
Dec 1, 20253,920.003,950.003,889.403,905.403,905.400.15%2,807
Nov 28, 20253,890.003,925.003,822.103,899.603,899.601.16%4,378
Nov 27, 20253,900.653,905.703,820.003,855.053,855.05-1.17%3,524
Nov 26, 20253,925.353,926.903,874.353,900.653,900.65-0.54%2,127
Nov 25, 20253,973.353,981.453,898.703,921.753,921.75-1.30%1,394
Nov 24, 20253,976.603,990.703,952.253,973.403,973.40-3,224
Nov 21, 20254,053.254,053.253,959.153,973.353,973.35-1.97%758
Nov 20, 20254,093.004,100.354,024.454,053.104,053.10-1.35%1,193
Nov 19, 20254,125.854,186.654,094.354,108.754,108.75-0.78%1,640
Nov 18, 20254,177.004,177.004,093.804,141.004,141.00-0.51%6,654
Nov 17, 20254,126.154,194.954,124.054,162.254,162.252.00%2,460
Nov 14, 20254,109.804,120.254,057.254,080.754,080.75-1.23%874
Nov 13, 20254,164.904,182.404,105.804,131.754,131.75-0.80%1,447
Nov 12, 20254,073.004,217.954,072.904,164.904,164.902.20%36,604
Nov 11, 20254,104.204,120.004,066.954,075.254,075.25-0.80%1,583
Nov 10, 20254,090.954,158.954,075.904,108.304,108.300.43%17,877
Nov 7, 20254,056.604,123.854,055.004,090.604,090.60-0.69%1,416
Nov 6, 20254,141.854,194.954,101.604,119.154,119.15-0.52%4,165
Nov 4, 20254,234.354,269.004,105.004,140.854,140.85-3.20%7,105
Nov 3, 20254,163.104,389.254,070.004,277.754,277.756.49%31,521
Oct 31, 20253,937.004,030.553,926.554,017.104,017.102.31%1,530
Oct 30, 20253,999.953,999.953,894.603,926.553,926.55-0.39%1,106
Oct 29, 20253,871.853,953.853,839.303,942.003,942.001.84%1,398
Oct 28, 20253,933.303,960.053,860.003,870.803,870.80-1.49%70,136
Oct 27, 20253,982.953,982.953,894.153,929.453,929.450.53%907
Oct 24, 20253,900.103,930.953,879.053,908.903,908.900.01%1,259
Oct 23, 20253,940.503,979.253,892.203,908.453,908.45-0.30%1,044
Oct 21, 20253,865.103,949.653,865.103,920.353,920.351.43%497
Oct 20, 20253,877.103,921.953,849.903,865.053,865.05-0.21%1,903
Oct 17, 20253,926.253,960.903,852.503,873.103,873.10-1.50%3,000
Oct 16, 20254,089.954,089.953,925.503,932.053,932.05-1.12%1,006
Oct 15, 20253,941.054,001.353,941.053,976.453,976.450.36%1,415
Oct 14, 20254,011.054,037.953,904.003,962.253,962.25-1.45%4,316