Schneider Electric Infrastructure Limited (BOM:534139)
India
· Delayed Price · Currency is INR 899.50
-7.25 (-0.80%)
At close: Mar 9, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 889.90 | 920.00 | 861.45 | 899.50 | 899.50 | -0.80% | 23,842 |
| Mar 6, 2026 | 879.95 | 916.20 | 879.95 | 906.75 | 906.75 | 3.91% | 12,050 |
| Mar 5, 2026 | 838.95 | 872.60 | 838.95 | 872.60 | 872.60 | 5.00% | 5,920 |
| Mar 4, 2026 | 853.00 | 859.95 | 828.45 | 831.05 | 831.05 | -4.70% | 10,613 |
| Mar 2, 2026 | 861.00 | 896.70 | 861.00 | 872.05 | 872.05 | -3.66% | 14,662 |
| Feb 27, 2026 | 900.00 | 914.60 | 882.55 | 905.20 | 905.20 | 0.91% | 5,566 |
| Feb 26, 2026 | 861.10 | 901.00 | 861.10 | 897.00 | 897.00 | 2.98% | 6,337 |
| Feb 25, 2026 | 879.00 | 909.80 | 860.10 | 871.05 | 871.05 | -0.97% | 8,212 |
| Feb 24, 2026 | 914.45 | 914.45 | 868.65 | 879.60 | 879.60 | -3.80% | 30,124 |
| Feb 23, 2026 | 930.25 | 948.25 | 878.95 | 914.35 | 914.35 | -0.85% | 44,485 |
| Feb 20, 2026 | 873.60 | 940.25 | 873.60 | 922.20 | 922.20 | 1.72% | 37,079 |
| Feb 19, 2026 | 913.00 | 917.50 | 892.15 | 906.60 | 906.60 | -1.56% | 51,885 |
| Feb 18, 2026 | 855.00 | 941.45 | 849.10 | 921.00 | 921.00 | 8.47% | 200,638 |
| Feb 17, 2026 | 825.05 | 852.95 | 821.55 | 849.10 | 849.10 | 3.01% | 19,275 |
| Feb 16, 2026 | 812.55 | 833.30 | 795.40 | 824.30 | 824.30 | 1.59% | 35,284 |
| Feb 13, 2026 | 791.10 | 831.50 | 782.35 | 811.40 | 811.40 | 2.66% | 123,756 |
| Feb 12, 2026 | 793.70 | 832.10 | 785.35 | 790.35 | 790.35 | -0.37% | 63,140 |
| Feb 11, 2026 | 789.95 | 798.00 | 777.00 | 793.30 | 793.30 | 0.99% | 24,640 |
| Feb 10, 2026 | 768.00 | 793.00 | 768.00 | 785.50 | 785.50 | 2.13% | 37,099 |
| Feb 9, 2026 | 770.20 | 782.00 | 760.20 | 769.10 | 769.10 | -0.21% | 23,707 |
| Feb 6, 2026 | 732.00 | 775.75 | 722.05 | 770.70 | 770.70 | 5.19% | 65,936 |
| Feb 5, 2026 | 739.60 | 748.95 | 724.55 | 732.70 | 732.70 | -2.61% | 13,991 |
| Feb 4, 2026 | 735.20 | 755.00 | 728.15 | 752.30 | 752.30 | 2.09% | 20,381 |
| Feb 3, 2026 | 735.90 | 740.05 | 705.40 | 736.90 | 736.90 | 5.72% | 35,475 |
| Feb 2, 2026 | 701.60 | 701.60 | 677.55 | 697.00 | 697.00 | -0.66% | 17,467 |
| Feb 1, 2026 | 692.60 | 722.70 | 679.30 | 701.60 | 701.60 | 1.22% | 38,161 |
| Jan 30, 2026 | 675.45 | 702.35 | 675.45 | 693.15 | 693.15 | 1.05% | 25,794 |
| Jan 29, 2026 | 700.00 | 707.45 | 674.10 | 685.95 | 685.95 | -1.59% | 25,352 |
| Jan 28, 2026 | 632.70 | 702.60 | 632.70 | 697.00 | 697.00 | 10.16% | 63,082 |
| Jan 27, 2026 | 605.95 | 637.90 | 595.90 | 632.70 | 632.70 | 4.19% | 53,995 |
| Jan 23, 2026 | 625.05 | 635.10 | 602.00 | 607.25 | 607.25 | -2.60% | 39,757 |
| Jan 22, 2026 | 579.50 | 644.10 | 579.50 | 623.45 | 623.45 | 7.75% | 378,039 |
| Jan 21, 2026 | 580.75 | 590.65 | 572.60 | 578.60 | 578.60 | -1.17% | 32,668 |
| Jan 20, 2026 | 615.75 | 615.75 | 580.35 | 585.45 | 585.45 | -5.22% | 35,993 |
| Jan 19, 2026 | 607.05 | 628.80 | 607.05 | 617.70 | 617.70 | -0.27% | 11,868 |
| Jan 16, 2026 | 636.80 | 636.80 | 615.60 | 619.40 | 619.40 | -0.43% | 19,167 |
| Jan 14, 2026 | 628.25 | 628.25 | 619.65 | 622.10 | 622.10 | -1.28% | 15,311 |
| Jan 13, 2026 | 640.10 | 647.25 | 624.00 | 630.15 | 630.15 | -1.68% | 19,457 |
| Jan 12, 2026 | 645.70 | 646.10 | 626.00 | 640.90 | 640.90 | -0.56% | 184,695 |
| Jan 9, 2026 | 661.70 | 709.00 | 639.15 | 644.50 | 644.50 | -1.66% | 22,399 |
| Jan 8, 2026 | 716.85 | 716.85 | 619.45 | 655.40 | 655.40 | -7.77% | 58,521 |
| Jan 7, 2026 | 692.15 | 713.15 | 692.15 | 710.65 | 710.65 | 2.11% | 23,488 |
| Jan 6, 2026 | 703.05 | 716.90 | 694.60 | 695.95 | 695.95 | -0.90% | 11,380 |
| Jan 5, 2026 | 717.00 | 717.00 | 700.35 | 702.25 | 702.25 | -2.06% | 14,310 |
| Jan 2, 2026 | 724.75 | 724.75 | 709.80 | 717.05 | 717.05 | 0.27% | 9,509 |
| Jan 1, 2026 | 722.40 | 723.20 | 711.85 | 715.15 | 715.15 | -1.00% | 3,424 |
| Dec 31, 2025 | 704.05 | 726.00 | 704.05 | 722.35 | 722.35 | 2.89% | 11,445 |
| Dec 30, 2025 | 717.60 | 717.60 | 698.20 | 702.05 | 702.05 | -2.14% | 17,433 |
| Dec 29, 2025 | 731.65 | 734.90 | 714.55 | 717.40 | 717.40 | -1.40% | 15,273 |
| Dec 26, 2025 | 738.90 | 739.15 | 725.00 | 727.55 | 727.55 | -1.54% | 7,794 |
| Dec 24, 2025 | 744.00 | 758.35 | 736.10 | 738.90 | 738.90 | -0.83% | 18,972 |
| Dec 23, 2025 | 740.05 | 747.85 | 731.60 | 745.10 | 745.10 | 0.44% | 10,870 |
| Dec 22, 2025 | 736.55 | 759.60 | 734.45 | 741.85 | 741.85 | 2.10% | 26,375 |
| Dec 19, 2025 | 700.10 | 738.00 | 700.10 | 726.60 | 726.60 | 3.84% | 28,793 |
| Dec 18, 2025 | 699.35 | 710.85 | 688.30 | 699.75 | 699.75 | 1.18% | 20,814 |
| Dec 17, 2025 | 710.00 | 716.10 | 689.70 | 691.60 | 691.60 | -2.47% | 17,196 |
| Dec 16, 2025 | 715.85 | 716.10 | 706.80 | 709.10 | 709.10 | -0.94% | 13,632 |
| Dec 15, 2025 | 733.45 | 733.45 | 713.00 | 715.85 | 715.85 | -0.18% | 11,460 |
| Dec 12, 2025 | 715.55 | 724.30 | 711.80 | 717.15 | 717.15 | 1.10% | 12,102 |
| Dec 11, 2025 | 737.95 | 737.95 | 706.85 | 709.35 | 709.35 | -1.68% | 15,296 |
| Dec 10, 2025 | 748.75 | 748.75 | 716.10 | 721.45 | 721.45 | -3.78% | 15,710 |
| Dec 9, 2025 | 745.00 | 753.05 | 718.85 | 749.80 | 749.80 | 1.17% | 15,781 |
| Dec 8, 2025 | 750.10 | 761.30 | 739.35 | 741.15 | 741.15 | -2.47% | 30,225 |
| Dec 5, 2025 | 762.60 | 773.90 | 741.60 | 759.90 | 759.90 | -0.37% | 265,947 |
| Dec 4, 2025 | 770.05 | 772.15 | 750.95 | 762.75 | 762.75 | -1.49% | 16,755 |
| Dec 3, 2025 | 752.85 | 783.60 | 744.55 | 774.25 | 774.25 | 2.85% | 58,484 |
| Dec 2, 2025 | 749.75 | 755.00 | 717.10 | 752.80 | 752.80 | 5.12% | 20,817 |
| Dec 1, 2025 | 718.15 | 725.55 | 715.25 | 716.15 | 716.15 | 0.02% | 6,314 |
| Nov 28, 2025 | 716.45 | 725.05 | 714.95 | 716.00 | 716.00 | -0.50% | 7,984 |
| Nov 27, 2025 | 733.05 | 741.40 | 709.00 | 719.60 | 719.60 | -1.98% | 18,555 |
| Nov 26, 2025 | 701.90 | 738.00 | 701.90 | 734.15 | 734.15 | 2.75% | 15,414 |
| Nov 25, 2025 | 736.75 | 736.75 | 709.35 | 714.50 | 714.50 | -2.80% | 36,205 |
| Nov 24, 2025 | 737.75 | 743.30 | 726.90 | 735.05 | 735.05 | -1.00% | 13,567 |
| Nov 21, 2025 | 756.05 | 761.55 | 739.00 | 742.45 | 742.45 | -1.73% | 15,543 |
| Nov 20, 2025 | 784.95 | 787.45 | 750.50 | 755.55 | 755.55 | -3.43% | 23,252 |
| Nov 19, 2025 | 763.25 | 785.00 | 756.85 | 782.40 | 782.40 | 2.37% | 9,232 |
| Nov 18, 2025 | 797.40 | 797.40 | 763.25 | 764.25 | 764.25 | -3.30% | 12,337 |
| Nov 17, 2025 | 819.60 | 819.60 | 787.70 | 790.30 | 790.30 | -0.82% | 6,944 |
| Nov 14, 2025 | 804.00 | 807.40 | 791.75 | 796.80 | 796.80 | -0.78% | 8,643 |
| Nov 13, 2025 | 828.40 | 828.40 | 800.45 | 803.10 | 803.10 | -2.20% | 9,598 |
| Nov 12, 2025 | 824.90 | 825.00 | 809.30 | 821.20 | 821.20 | -0.10% | 11,130 |
| Nov 11, 2025 | 797.15 | 825.00 | 785.00 | 822.00 | 822.00 | 1.59% | 21,949 |
| Nov 10, 2025 | 833.55 | 833.55 | 797.00 | 809.15 | 809.15 | -6.10% | 19,890 |
| Nov 7, 2025 | 865.55 | 868.20 | 844.00 | 861.75 | 861.75 | -1.55% | 7,861 |
| Nov 6, 2025 | 890.00 | 890.25 | 862.80 | 875.30 | 875.30 | -1.68% | 12,871 |
| Nov 4, 2025 | 868.95 | 908.70 | 862.20 | 890.25 | 890.25 | 3.13% | 71,067 |
| Nov 3, 2025 | 844.95 | 866.00 | 837.40 | 863.20 | 863.20 | 3.26% | 5,533 |
| Oct 31, 2025 | 859.45 | 859.45 | 834.00 | 835.95 | 835.95 | -1.92% | 5,395 |
| Oct 30, 2025 | 861.50 | 873.05 | 850.00 | 852.30 | 852.30 | -0.39% | 10,143 |
| Oct 29, 2025 | 872.55 | 872.55 | 848.05 | 855.65 | 855.65 | -1.02% | 5,116 |
| Oct 28, 2025 | 873.95 | 877.45 | 860.25 | 864.45 | 864.45 | 0.22% | 16,644 |
| Oct 27, 2025 | 841.15 | 872.90 | 841.15 | 862.55 | 862.55 | 2.73% | 16,180 |
| Oct 24, 2025 | 815.05 | 845.05 | 813.70 | 839.60 | 839.60 | 3.27% | 17,245 |
| Oct 23, 2025 | 822.65 | 835.00 | 810.00 | 813.05 | 813.05 | -0.98% | 9,118 |
| Oct 21, 2025 | 830.00 | 830.00 | 815.00 | 821.10 | 821.10 | 0.68% | 4,860 |
| Oct 20, 2025 | 822.00 | 828.00 | 811.70 | 815.55 | 815.55 | -0.74% | 5,960 |
| Oct 17, 2025 | 821.50 | 839.50 | 820.00 | 821.60 | 821.60 | -0.60% | 5,979 |
| Oct 16, 2025 | 830.10 | 837.60 | 822.80 | 826.55 | 826.55 | -0.48% | 4,791 |
| Oct 15, 2025 | 806.15 | 842.25 | 806.15 | 830.55 | 830.55 | 1.76% | 7,098 |
| Oct 14, 2025 | 845.00 | 845.00 | 808.40 | 816.20 | 816.20 | -2.40% | 6,356 |