Skip to main content
Schaeffler India Limited (NSE:SCHAEFFLER)
India flag India · Delayed Price · Currency is INR
3,928.20
+38.40 (0.99%)
At close: Dec 5, 2025

Schaeffler India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,889.803,945.303,874.003,928.203,928.200.99%51,724
Dec 4, 20253,873.003,929.003,873.003,889.803,889.800.12%51,613
Dec 3, 20253,888.203,925.003,873.003,885.103,885.10-0.08%45,664
Dec 2, 20253,911.703,970.003,861.503,888.203,888.20-0.50%42,675
Dec 1, 20253,936.003,936.003,885.003,907.803,907.800.22%71,866
Nov 28, 20253,866.403,927.603,822.603,899.403,899.401.10%90,374
Nov 27, 20253,919.003,919.003,816.003,856.803,856.80-1.08%84,609
Nov 26, 20253,939.003,939.003,877.203,899.003,899.00-0.47%107,897
Nov 25, 20253,968.203,991.903,893.003,917.303,917.30-1.44%52,427
Nov 24, 20253,996.303,996.303,951.003,974.403,974.400.10%49,903
Nov 21, 20254,054.004,063.103,956.403,970.303,970.30-2.08%48,546
Nov 20, 20254,100.004,109.004,012.004,054.504,054.50-1.32%70,175
Nov 19, 20254,141.004,190.204,097.404,108.804,108.80-0.77%59,726
Nov 18, 20254,165.004,183.904,089.004,140.504,140.50-0.55%31,703
Nov 17, 20254,086.104,197.004,086.104,163.204,163.201.89%37,444
Nov 14, 20254,110.004,131.704,055.604,086.104,086.10-1.14%29,206
Nov 13, 20254,165.504,187.004,100.004,133.104,133.10-0.78%25,169
Nov 12, 20254,093.004,217.804,076.004,165.504,165.502.25%95,818
Nov 11, 20254,124.504,133.004,063.004,073.804,073.80-0.79%20,012
Nov 10, 20254,106.504,163.904,075.004,106.404,106.400.69%57,376
Nov 7, 20254,122.004,128.004,051.004,078.404,078.40-1.06%41,197
Nov 6, 20254,150.904,196.304,102.504,122.004,122.00-0.38%122,113
Nov 4, 20254,225.004,269.904,102.004,137.804,137.80-3.29%267,156
Nov 3, 20254,162.004,390.004,050.004,278.704,278.706.40%704,761
Oct 31, 20253,937.504,034.003,923.804,021.404,021.402.34%72,341
Oct 30, 20253,947.403,950.003,893.703,929.503,929.50-0.45%39,273
Oct 29, 20253,898.003,955.003,842.303,947.403,947.401.95%31,301
Oct 28, 20253,930.003,965.003,860.003,871.803,871.80-1.44%37,519
Oct 27, 20253,924.003,957.803,894.103,928.303,928.300.44%14,153
Oct 24, 20253,932.503,932.503,880.003,910.903,910.900.10%13,802
Oct 23, 20253,989.903,989.903,891.903,907.003,907.00-0.53%20,034
Oct 21, 20253,893.003,949.003,875.003,927.903,927.901.76%4,568
Oct 20, 20253,881.203,924.003,850.003,860.103,860.10-0.45%29,669
Oct 17, 20253,950.003,963.603,849.003,877.503,877.50-1.39%37,809
Oct 16, 20253,951.504,011.903,924.203,932.003,932.00-1.17%21,496
Oct 15, 20253,962.604,000.003,953.603,978.603,978.600.40%22,127
Oct 14, 20254,018.104,039.603,900.003,962.603,962.60-1.43%59,886
Oct 13, 20254,127.204,127.204,015.604,020.004,020.00-2.32%27,995
Oct 10, 20254,185.004,222.004,067.304,115.604,115.60-1.48%56,523
Oct 9, 20254,229.804,256.404,165.104,177.404,177.40-1.14%52,151
Oct 8, 20254,299.904,299.904,194.304,225.504,225.50-1.38%43,061
Oct 7, 20254,249.904,392.004,225.904,284.504,284.501.65%172,889
Oct 6, 20254,275.004,275.004,175.004,214.804,214.80-1.67%121,522
Oct 3, 20254,142.204,302.004,142.204,286.204,286.202.48%145,678
Oct 1, 20254,148.604,199.104,127.104,182.504,182.50-0.62%50,385
Sep 30, 20254,174.204,270.304,012.004,208.804,208.801.63%153,456
Sep 29, 20253,992.104,280.003,957.104,141.104,141.103.73%99,635
Sep 26, 20254,066.004,088.003,977.903,992.003,992.00-2.63%24,421
Sep 25, 20254,085.604,160.804,066.104,100.004,100.000.35%17,697
Sep 24, 20254,100.004,120.604,078.004,085.604,085.60-0.82%12,448
Sep 23, 20254,149.004,149.004,058.304,119.404,119.40-0.47%20,091
Sep 22, 20254,140.004,152.404,101.004,138.704,138.70-0.04%22,662
Sep 19, 20254,129.804,173.504,106.404,140.304,140.300.07%61,015
Sep 18, 20254,139.904,170.404,100.304,137.604,137.600.05%40,713
Sep 17, 20254,068.804,146.304,057.204,135.404,135.401.91%44,754
Sep 16, 20254,014.604,104.003,992.804,057.904,057.901.08%52,286
Sep 15, 20253,988.004,030.903,953.304,014.604,014.601.55%26,249
Sep 12, 20253,969.803,975.903,917.903,953.303,953.30-0.42%19,374
Sep 11, 20253,950.004,020.003,945.003,969.803,969.800.47%40,732
Sep 10, 20253,897.304,015.403,897.303,951.303,951.301.39%107,705
Sep 9, 20253,850.003,909.903,847.203,897.303,897.301.29%27,960
Sep 8, 20253,799.003,900.003,750.503,847.803,847.801.75%245,450
Sep 5, 20253,850.003,850.003,770.003,781.803,781.80-0.79%44,380
Sep 4, 20253,935.003,935.003,795.103,812.003,812.00-1.21%55,235
Sep 3, 20253,858.403,885.703,846.603,858.803,858.800.04%23,507
Sep 2, 20253,895.003,934.903,850.303,857.103,857.10-0.65%39,719
Sep 1, 20253,887.603,899.003,839.603,882.303,882.300.39%18,238
Aug 29, 20253,862.103,890.003,845.003,867.403,867.40-0.22%10,580
Aug 28, 20253,910.003,942.003,861.303,876.103,876.10-1.67%17,427
Aug 26, 20253,959.803,978.603,910.003,942.003,942.00-0.45%18,521
Aug 25, 20253,985.503,994.003,910.003,959.803,959.800.31%35,835
Aug 22, 20254,000.004,000.003,929.503,947.603,947.60-1.70%32,174
Aug 21, 20253,998.004,074.703,950.104,015.704,015.701.44%91,427
Aug 20, 20253,957.503,996.003,925.903,958.503,958.500.50%63,541
Aug 19, 20253,925.003,958.003,894.203,939.003,939.000.45%25,024
Aug 18, 20253,880.003,947.903,865.003,921.403,921.401.64%50,440
Aug 14, 20253,918.503,947.503,828.203,858.003,858.00-1.42%27,178
Aug 13, 20253,866.203,956.003,866.203,913.503,913.501.12%21,604
Aug 12, 20253,902.003,920.103,856.103,870.303,870.30-30,223
Aug 11, 20253,880.003,911.503,828.103,870.203,870.20-0.86%21,095
Aug 8, 20254,029.504,051.003,855.603,903.903,903.90-2.49%39,036
Aug 7, 20254,033.004,060.603,978.004,003.404,003.40-1.74%55,690
Aug 6, 20254,200.004,220.004,060.004,074.304,074.30-1.86%73,114
Aug 5, 20254,095.004,184.804,046.604,151.704,151.702.31%130,606
Aug 4, 20254,138.104,138.104,006.004,058.104,058.10-1.04%57,649
Aug 1, 20254,119.904,138.804,066.704,100.804,100.80-0.51%82,072
Jul 31, 20254,005.004,150.004,005.004,121.704,121.701.31%43,812
Jul 30, 20254,072.904,134.004,055.004,068.304,068.300.54%62,066
Jul 29, 20254,055.004,100.003,975.004,046.604,046.60-0.32%98,398
Jul 28, 20254,133.004,221.004,022.204,059.604,059.600.66%191,711
Jul 25, 20254,135.004,143.804,012.004,033.004,033.00-3.06%41,418
Jul 24, 20254,185.004,191.204,110.004,160.504,160.50-1.31%61,091
Jul 23, 20254,305.004,305.004,185.004,215.804,215.80-1.53%88,240
Jul 22, 20254,282.204,349.804,254.304,281.204,281.20-0.02%79,930
Jul 21, 20254,209.904,374.904,170.904,282.204,282.201.91%158,144
Jul 18, 20254,175.504,217.804,144.604,202.004,202.000.71%58,958
Jul 17, 20254,182.004,280.004,158.004,172.504,172.50-0.19%97,363
Jul 16, 20254,223.004,223.004,161.604,180.404,180.40-1.31%75,148
Jul 15, 20254,245.004,286.504,202.204,236.004,236.000.27%50,882
Jul 14, 20254,154.404,299.004,105.604,224.604,224.601.67%61,205