Schneider Electric Infrastructure Limited (BOM:534139)
India
· Delayed Price · Currency is INR 762.75
-11.50 (-1.49%)
At close: Dec 4, 2025
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 821.05 | 839.30 | 821.05 | 836.25 | 836.25 | 0.94% | 4,330 |
| Oct 10, 2025 | 828.00 | 846.65 | 825.00 | 828.50 | 828.50 | 0.22% | 4,575 |
| Oct 9, 2025 | 825.05 | 841.25 | 820.00 | 826.65 | 826.65 | -0.73% | 3,771 |
| Oct 8, 2025 | 836.05 | 846.15 | 826.50 | 832.70 | 832.70 | -1.18% | 8,371 |
| Oct 7, 2025 | 854.95 | 860.15 | 839.35 | 842.65 | 842.65 | 0.24% | 6,741 |
| Oct 6, 2025 | 864.75 | 864.75 | 838.15 | 840.60 | 840.60 | -1.62% | 5,417 |
| Oct 3, 2025 | 835.00 | 870.25 | 832.50 | 854.40 | 854.40 | 3.08% | 20,845 |
| Oct 1, 2025 | 828.00 | 835.65 | 809.80 | 828.85 | 828.85 | 1.77% | 6,216 |
| Sep 30, 2025 | 834.05 | 843.45 | 807.05 | 814.45 | 814.45 | -4.02% | 14,296 |
| Sep 29, 2025 | 795.10 | 853.45 | 795.10 | 848.60 | 848.60 | 1.56% | 46,845 |
| Sep 26, 2025 | 852.95 | 859.40 | 829.95 | 835.60 | 835.60 | -2.87% | 17,380 |
| Sep 25, 2025 | 856.85 | 872.00 | 856.00 | 860.30 | 860.30 | 0.64% | 5,075 |
| Sep 24, 2025 | 873.90 | 878.60 | 849.25 | 854.80 | 854.80 | -2.18% | 12,826 |
| Sep 23, 2025 | 883.00 | 894.70 | 870.00 | 873.85 | 873.85 | -0.99% | 8,107 |
| Sep 22, 2025 | 892.45 | 904.00 | 874.85 | 882.55 | 882.55 | -1.02% | 11,635 |
| Sep 19, 2025 | 905.00 | 905.00 | 887.95 | 891.60 | 891.60 | -0.94% | 10,936 |
| Sep 18, 2025 | 920.70 | 920.75 | 892.25 | 900.10 | 900.10 | -1.32% | 7,752 |
| Sep 17, 2025 | 915.90 | 929.15 | 908.00 | 912.10 | 912.10 | 0.70% | 5,563 |
| Sep 16, 2025 | 889.05 | 912.00 | 889.00 | 905.75 | 905.75 | 1.91% | 6,482 |
| Sep 15, 2025 | 877.65 | 900.00 | 867.15 | 888.75 | 888.75 | 2.06% | 9,294 |
| Sep 12, 2025 | 887.95 | 887.95 | 862.60 | 870.85 | 870.85 | -0.40% | 6,657 |
| Sep 11, 2025 | 862.05 | 899.00 | 862.05 | 874.35 | 874.35 | -0.91% | 14,506 |
| Sep 10, 2025 | 876.15 | 888.00 | 858.80 | 882.40 | 882.40 | 0.74% | 6,685 |
| Sep 9, 2025 | 852.70 | 892.25 | 852.70 | 875.95 | 875.95 | -0.49% | 14,552 |
| Sep 8, 2025 | 881.65 | 928.00 | 872.05 | 880.30 | 880.30 | -1.05% | 6,735 |
| Sep 5, 2025 | 849.05 | 889.60 | 849.05 | 889.60 | 889.60 | 5.00% | 12,528 |
| Sep 4, 2025 | 866.00 | 866.00 | 840.10 | 847.25 | 847.25 | -1.81% | 8,001 |
| Sep 3, 2025 | 870.00 | 894.00 | 856.00 | 862.90 | 862.90 | -1.46% | 4,583 |
| Sep 2, 2025 | 851.95 | 882.50 | 846.05 | 875.65 | 875.65 | 3.78% | 6,807 |
| Sep 1, 2025 | 851.00 | 868.90 | 841.00 | 843.75 | 843.75 | -1.72% | 6,518 |
| Aug 29, 2025 | 868.80 | 868.80 | 842.70 | 858.55 | 858.55 | -0.35% | 3,809 |
| Aug 28, 2025 | 850.05 | 868.00 | 841.00 | 861.60 | 861.60 | 0.19% | 9,374 |
| Aug 26, 2025 | 847.50 | 863.95 | 847.50 | 860.00 | 860.00 | 0.41% | 4,522 |
| Aug 25, 2025 | 851.10 | 870.00 | 851.10 | 856.50 | 856.50 | -0.68% | 10,955 |
| Aug 22, 2025 | 849.00 | 870.00 | 849.00 | 862.40 | 862.40 | 0.40% | 4,097 |
| Aug 21, 2025 | 826.55 | 864.20 | 826.55 | 859.00 | 859.00 | 2.18% | 11,059 |
| Aug 20, 2025 | 847.50 | 861.00 | 839.00 | 840.65 | 840.65 | -0.81% | 7,372 |
| Aug 19, 2025 | 863.95 | 863.95 | 843.00 | 847.50 | 847.50 | -2.81% | 6,620 |
| Aug 18, 2025 | 874.75 | 893.90 | 826.60 | 872.00 | 872.00 | 0.37% | 15,112 |
| Aug 14, 2025 | 886.95 | 886.95 | 845.05 | 868.80 | 868.80 | -2.15% | 18,676 |
| Aug 13, 2025 | 821.05 | 887.85 | 810.60 | 887.85 | 887.85 | 5.00% | 42,882 |
| Aug 12, 2025 | 855.00 | 878.00 | 845.35 | 845.60 | 845.60 | -4.97% | 46,844 |
| Aug 11, 2025 | 889.80 | 910.00 | 889.80 | 889.80 | 889.80 | -5.00% | 45,501 |
| Aug 8, 2025 | 936.60 | 936.60 | 936.60 | 936.60 | 936.60 | -5.00% | 5,551 |
| Aug 7, 2025 | 991.00 | 1,015.00 | 950.25 | 985.85 | 985.85 | -1.44% | 18,673 |
| Aug 6, 2025 | 1,038.50 | 1,055.00 | 995.10 | 1,000.25 | 1,000.25 | -3.47% | 19,710 |
| Aug 5, 2025 | 1,048.85 | 1,050.00 | 1,012.10 | 1,036.25 | 1,036.25 | 1.07% | 13,783 |
| Aug 4, 2025 | 987.00 | 1,041.00 | 980.00 | 1,025.25 | 1,025.25 | 2.27% | 30,228 |
| Aug 1, 2025 | 1,044.00 | 1,049.00 | 962.65 | 1,002.45 | 1,002.45 | 0.06% | 37,434 |
| Jul 31, 2025 | 939.95 | 1,001.80 | 922.05 | 1,001.80 | 1,001.80 | 5.00% | 31,822 |
| Jul 30, 2025 | 899.00 | 954.10 | 899.00 | 954.10 | 954.10 | 5.00% | 22,504 |
| Jul 29, 2025 | 889.90 | 914.00 | 862.30 | 908.70 | 908.70 | 1.66% | 14,052 |
| Jul 28, 2025 | 917.00 | 917.00 | 865.10 | 893.85 | 893.85 | -1.35% | 7,233 |
| Jul 25, 2025 | 929.00 | 929.00 | 880.05 | 906.05 | 906.05 | -1.96% | 10,533 |
| Jul 24, 2025 | 940.00 | 940.00 | 910.10 | 924.15 | 924.15 | -1.47% | 16,662 |
| Jul 23, 2025 | 939.00 | 944.75 | 918.15 | 937.95 | 937.95 | 0.73% | 8,572 |
| Jul 22, 2025 | 917.75 | 934.40 | 903.20 | 931.15 | 931.15 | 1.46% | 33,394 |
| Jul 21, 2025 | 907.00 | 922.00 | 895.00 | 917.75 | 917.75 | 1.20% | 18,293 |
| Jul 18, 2025 | 911.55 | 913.95 | 882.10 | 906.90 | 906.90 | 0.48% | 8,300 |
| Jul 17, 2025 | 910.00 | 920.00 | 894.30 | 902.55 | 902.55 | 1.93% | 28,969 |
| Jul 16, 2025 | 866.00 | 899.00 | 853.00 | 885.45 | 885.45 | 1.93% | 10,789 |
| Jul 15, 2025 | 842.75 | 871.00 | 831.85 | 868.65 | 868.65 | 3.05% | 27,548 |
| Jul 14, 2025 | 850.00 | 860.00 | 835.00 | 842.95 | 842.95 | -0.88% | 8,825 |