Schneider Electric Infrastructure Limited (BOM:534139)
India
· Delayed Price · Currency is INR 1,135.15
-48.50 (-4.10%)
At close: Apr 28, 2026
BOM:534139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,185.00 | 1,208.00 | 1,150.00 | 1,183.65 | 1,183.65 | 0.25% | 29,866 |
| Apr 24, 2026 | 1,135.00 | 1,191.35 | 1,077.95 | 1,180.65 | 1,180.65 | 4.05% | 58,251 |
| Apr 23, 2026 | 1,090.50 | 1,153.00 | 1,090.50 | 1,134.65 | 1,134.65 | 1.58% | 35,119 |
| Apr 22, 2026 | 1,063.80 | 1,117.35 | 1,021.10 | 1,117.00 | 1,117.00 | 4.97% | 46,826 |
| Apr 21, 2026 | 1,100.00 | 1,123.95 | 1,049.90 | 1,064.15 | 1,064.15 | -1.88% | 16,109 |
| Apr 20, 2026 | 1,054.95 | 1,084.55 | 1,038.00 | 1,084.55 | 1,084.55 | 5.00% | 21,586 |
| Apr 17, 2026 | 1,005.80 | 1,043.80 | 980.00 | 1,032.95 | 1,032.95 | 3.91% | 27,696 |
| Apr 16, 2026 | 999.95 | 1,013.95 | 962.10 | 994.10 | 994.10 | -0.74% | 24,284 |
| Apr 15, 2026 | 1,053.00 | 1,053.00 | 995.00 | 1,001.50 | 1,001.50 | -1.54% | 9,906 |
| Apr 13, 2026 | 983.10 | 1,030.00 | 973.00 | 1,017.20 | 1,017.20 | 0.66% | 28,495 |
| Apr 10, 2026 | 982.00 | 1,017.00 | 955.00 | 1,010.50 | 1,010.50 | 4.33% | 35,390 |
| Apr 9, 2026 | 984.00 | 996.00 | 952.10 | 968.60 | 968.60 | -0.28% | 10,618 |
| Apr 8, 2026 | 964.45 | 971.35 | 935.10 | 971.35 | 971.35 | 5.00% | 17,427 |
| Apr 7, 2026 | 928.35 | 945.00 | 909.00 | 925.10 | 925.10 | 0.10% | 507,876 |
| Apr 6, 2026 | 934.00 | 941.00 | 890.00 | 924.15 | 924.15 | 2.05% | 15,128 |
| Apr 2, 2026 | 864.00 | 910.00 | 844.00 | 905.60 | 905.60 | 2.93% | 13,548 |
| Apr 1, 2026 | 879.60 | 886.40 | 861.10 | 879.80 | 879.80 | 4.22% | 5,172 |
| Mar 30, 2026 | 898.95 | 898.95 | 832.10 | 844.20 | 844.20 | -3.30% | 9,662 |
| Mar 27, 2026 | 898.95 | 900.00 | 867.50 | 873.00 | 873.00 | -2.15% | 7,877 |
| Mar 25, 2026 | 898.95 | 910.00 | 886.20 | 892.20 | 892.20 | -0.75% | 14,561 |
| Mar 24, 2026 | 869.90 | 902.80 | 861.35 | 898.95 | 898.95 | 4.53% | 5,085 |
| Mar 23, 2026 | 870.00 | 889.70 | 845.60 | 860.00 | 860.00 | -3.38% | 16,812 |
| Mar 20, 2026 | 902.00 | 923.00 | 882.00 | 890.10 | 890.10 | -1.38% | 9,461 |
| Mar 19, 2026 | 875.10 | 917.00 | 875.10 | 902.60 | 902.60 | 0.64% | 5,490 |
| Mar 18, 2026 | 883.10 | 908.00 | 872.40 | 896.85 | 896.85 | 0.54% | 7,296 |
| Mar 17, 2026 | 866.00 | 898.95 | 866.00 | 892.00 | 892.00 | 3.41% | 3,532 |
| Mar 16, 2026 | 861.60 | 888.00 | 844.10 | 862.55 | 862.55 | -2.56% | 9,218 |
| Mar 13, 2026 | 891.00 | 904.15 | 861.20 | 885.25 | 885.25 | -2.18% | 7,946 |
| Mar 12, 2026 | 885.00 | 914.00 | 877.00 | 905.00 | 905.00 | 0.02% | 8,160 |
| Mar 11, 2026 | 923.05 | 930.00 | 883.05 | 904.85 | 904.85 | -1.94% | 6,498 |
| Mar 10, 2026 | 899.50 | 929.00 | 899.50 | 922.75 | 922.75 | 2.58% | 5,611 |
| 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 |