Skip to main content
Schaeffler India Limited (BOM:505790)
India flag India · Delayed Price · Currency is INR
4,282.10
-71.05 (-1.63%)
At close: Apr 28, 2026

Schaeffler India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,389.604,389.654,266.004,282.104,282.10-1.63%8,528
Apr 27, 20264,369.654,444.404,287.004,353.154,353.151.44%39,155
Apr 24, 20264,273.454,340.004,224.804,291.454,291.451.79%5,589
Apr 23, 20264,280.254,349.004,175.054,216.054,216.05-1.71%8,130
Apr 22, 20264,141.804,310.004,141.804,289.604,254.602.72%7,024
Apr 21, 20264,133.954,186.004,048.454,176.004,141.932.21%25,289
Apr 20, 20264,002.004,110.003,959.004,085.854,052.512.13%1,825
Apr 17, 20264,017.254,023.003,927.604,000.703,968.060.96%1,550
Apr 16, 20264,000.504,038.303,913.003,962.603,930.270.52%2,180
Apr 15, 20263,890.004,011.203,890.003,942.103,909.941.68%79,525
Apr 13, 20263,840.003,902.103,790.003,876.803,845.17-0.76%2,506
Apr 10, 20263,890.003,937.303,850.503,906.653,874.771.61%10,604
Apr 9, 20263,890.003,915.103,836.003,844.703,813.33-1.00%37,318
Apr 8, 20263,760.553,991.003,753.903,883.603,851.914.75%12,066
Apr 7, 20263,757.553,761.153,686.003,707.403,677.15-1.84%2,780
Apr 6, 20263,760.203,801.703,719.003,776.953,746.130.32%4,699
Apr 2, 20263,852.003,852.003,707.003,765.053,734.33-2.68%7,107
Apr 1, 20263,900.003,993.203,854.453,868.703,837.130.62%106,497
Mar 30, 20263,875.753,923.603,812.003,844.703,813.33-3.53%38,004
Mar 27, 20264,028.054,035.253,954.753,985.403,952.88-1.93%38,226
Mar 25, 20264,033.304,096.104,024.504,064.004,030.842.19%40,691
Mar 24, 20263,990.454,036.153,872.603,977.103,944.650.50%9,913
Mar 23, 20264,178.704,178.703,917.503,957.353,925.06-5.34%5,472
Mar 20, 20264,035.504,237.103,996.704,180.404,146.295.66%44,536
Mar 19, 20263,980.054,029.103,931.503,956.353,924.07-2.36%2,911
Mar 18, 20263,918.104,100.003,905.004,051.854,018.793.41%38,187
Mar 17, 20263,800.003,944.003,775.203,918.103,886.133.78%57,948
Mar 16, 20263,770.053,862.253,750.003,775.403,744.60-1.51%3,919
Mar 13, 20264,058.554,058.553,815.753,833.303,802.02-3.79%2,611
Mar 12, 20263,980.054,031.353,971.003,984.353,951.84-1.52%2,088
Mar 11, 20264,164.504,194.704,025.004,045.954,012.94-2.85%3,476
Mar 10, 20264,220.004,259.504,150.004,164.454,130.47-0.49%3,987
Mar 9, 20264,250.354,250.354,130.104,184.954,150.80-3.21%2,089
Mar 6, 20264,288.004,465.004,271.004,323.604,288.320.80%6,008
Mar 5, 20264,155.004,329.004,155.004,289.254,254.253.72%4,095
Mar 4, 20264,250.654,256.954,081.104,135.604,101.86-4.01%7,787
Mar 2, 20264,101.454,344.904,101.454,308.404,273.25-1.21%10,865
Feb 27, 20264,346.204,438.654,280.754,361.354,325.760.35%6,362
Feb 26, 20264,285.204,408.804,285.204,346.154,310.691.87%16,970
Feb 25, 20264,260.154,332.004,135.304,266.404,231.594.50%61,053
Feb 24, 20263,960.154,115.203,942.954,082.554,049.243.37%10,232
Feb 23, 20263,891.554,006.003,891.553,949.603,917.371.52%7,664
Feb 20, 20263,816.003,948.003,816.003,890.403,858.661.20%4,347
Feb 19, 20263,898.403,898.403,815.003,844.453,813.08-1.03%2,163
Feb 18, 20263,765.853,898.003,735.003,884.553,852.852.65%2,504
Feb 17, 20263,799.953,821.953,760.003,784.153,753.27-0.43%585
Feb 16, 20263,732.103,833.703,732.103,800.653,769.640.86%1,533
Feb 13, 20263,806.003,806.003,705.253,768.353,737.60-1.05%8,425
Feb 12, 20263,811.753,868.353,779.003,808.253,777.18-0.09%1,882
Feb 11, 20263,959.153,959.153,786.003,811.653,780.55-3.74%1,589
Feb 10, 20263,982.554,016.903,921.503,959.853,927.54-0.91%1,718
Feb 9, 20263,890.004,054.553,842.153,996.253,963.644.69%2,957
Feb 6, 20263,778.053,850.003,764.203,817.153,786.000.05%1,725
Feb 5, 20263,821.653,847.753,722.003,815.153,784.02-0.44%851
Feb 4, 20263,850.003,928.403,785.003,831.953,800.68-1.21%2,004
Feb 3, 20263,693.953,898.253,693.953,878.853,847.205.39%4,763
Feb 2, 20263,593.453,698.403,556.303,680.503,650.472.42%1,691
Feb 1, 20263,625.003,625.003,535.503,593.453,564.13-0.89%1,588
Jan 30, 20263,617.453,679.003,568.003,625.553,595.970.22%2,806
Jan 29, 20263,611.103,681.303,555.003,617.453,587.93-0.59%898
Jan 28, 20263,625.053,653.803,592.103,638.903,609.210.11%629
Jan 27, 20263,607.753,659.703,550.003,634.953,605.290.48%1,502
Jan 23, 20263,554.403,625.503,522.103,617.603,588.081.29%2,413
Jan 22, 20263,700.003,700.003,519.003,571.603,542.460.23%1,191
Jan 21, 20263,575.953,614.003,530.003,563.453,534.37-1.35%1,198
Jan 20, 20263,750.053,750.053,585.603,612.253,582.78-4.35%2,412
Jan 19, 20263,752.603,817.003,752.403,776.653,745.84-1.50%1,213
Jan 16, 20263,810.553,841.203,771.303,834.003,802.720.70%3,136
Jan 14, 20263,790.403,831.003,769.553,807.253,776.190.41%2,134
Jan 13, 20263,760.053,810.103,725.003,791.853,760.910.69%1,676
Jan 12, 20263,759.153,822.103,656.703,765.703,734.970.12%2,432
Jan 9, 20263,854.653,854.653,674.503,761.353,730.66-2.38%2,431
Jan 8, 20263,803.603,900.853,776.103,853.003,821.561.43%1,591
Jan 7, 20263,784.103,821.503,768.003,798.853,767.850.49%2,135
Jan 6, 20263,776.353,821.703,751.003,780.203,749.36-1.01%7,824
Jan 5, 20263,858.953,874.103,806.903,818.703,787.54-1.40%17,358
Jan 2, 20263,844.453,888.303,844.453,872.853,841.250.27%324
Jan 1, 20263,833.653,910.003,833.653,862.303,830.79-0.59%625
Dec 31, 20253,867.003,907.353,852.203,885.253,853.551.69%639
Dec 30, 20253,813.353,836.653,795.803,820.553,789.380.19%717
Dec 29, 20253,782.003,836.853,780.003,813.353,782.240.17%3,736
Dec 26, 20253,775.053,817.953,761.303,807.003,775.940.83%396
Dec 24, 20253,789.803,826.653,755.003,775.603,744.79-0.55%1,135
Dec 23, 20253,924.953,924.953,780.203,796.303,765.32-2.80%1,836
Dec 22, 20253,840.503,925.003,809.203,905.703,873.831.71%3,435
Dec 19, 20253,797.953,860.003,782.303,839.903,808.571.10%1,173
Dec 18, 20253,782.603,822.103,703.053,798.003,767.010.41%1,562
Dec 17, 20253,842.503,859.453,773.253,782.603,751.74-1.56%1,236
Dec 16, 20253,841.953,875.953,829.003,842.653,811.300.02%1,141
Dec 15, 20253,838.603,868.903,792.053,841.953,810.600.42%1,034
Dec 12, 20253,815.403,859.453,794.453,826.003,794.78-0.69%2,096
Dec 11, 20253,831.853,859.003,823.853,852.653,821.22-0.29%705
Dec 10, 20253,852.553,872.103,833.803,863.903,832.37-0.02%896
Dec 9, 20253,792.103,920.053,763.303,864.503,832.971.93%3,630
Dec 8, 20253,928.253,928.253,773.053,791.353,760.42-3.50%3,946
Dec 5, 20253,888.003,939.953,875.003,928.803,896.741.05%10,387
Dec 4, 20253,965.003,965.003,877.153,888.003,856.28-0.09%52,043
Dec 3, 20253,890.803,927.253,874.403,891.503,859.750.02%1,369
Dec 2, 20253,909.253,966.853,876.353,890.803,859.05-0.37%30,691
Dec 1, 20253,920.003,950.003,889.403,905.403,873.530.15%2,807