Skip to main content
Schaeffler India Limited (NSE:SCHAEFFLER)
India flag India · Delayed Price · Currency is INR
4,172.60
-153.20 (-3.54%)
Mar 9, 2026, 3:29 PM IST

Schaeffler India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,274.004,274.004,119.004,172.604,172.60-3.54%79,491
Mar 6, 20264,296.004,467.704,267.704,325.804,325.800.86%144,244
Mar 5, 20264,158.004,333.304,158.004,288.904,288.903.74%70,689
Mar 4, 20264,285.004,285.004,080.004,134.304,134.30-3.98%133,978
Mar 2, 20264,170.004,349.004,113.504,305.704,305.70-1.18%132,427
Feb 27, 20264,345.004,443.804,284.004,357.204,357.200.24%195,685
Feb 26, 20264,300.204,399.104,300.204,346.704,346.701.93%311,910
Feb 25, 20264,275.004,334.704,131.204,264.404,264.404.40%1,238,284
Feb 24, 20263,964.904,118.003,947.404,084.804,084.803.41%276,595
Feb 23, 20263,901.904,005.003,901.903,950.203,950.201.58%116,886
Feb 20, 20263,838.003,951.203,803.903,888.903,888.901.32%53,377
Feb 19, 20263,905.303,915.003,815.003,838.203,838.20-1.23%25,263
Feb 18, 20263,785.003,903.203,733.803,886.003,886.002.71%42,372
Feb 17, 20263,785.003,823.503,752.003,783.603,783.60-0.36%16,253
Feb 16, 20263,799.603,835.603,740.003,797.203,797.200.67%23,583
Feb 13, 20263,806.003,806.603,700.503,772.103,772.10-0.89%60,376
Feb 12, 20263,838.503,870.603,775.003,806.003,806.00-0.22%36,889
Feb 11, 20263,940.203,944.203,785.003,814.403,814.40-3.71%61,515
Feb 10, 20263,994.904,016.203,921.903,961.403,961.40-0.69%35,705
Feb 9, 20263,886.004,071.303,833.503,988.903,988.904.58%57,354
Feb 6, 20263,790.003,851.703,760.003,814.303,814.30-43,913
Feb 5, 20263,860.303,864.503,720.003,814.203,814.20-0.76%57,927
Feb 4, 20263,890.003,937.603,782.003,843.603,843.60-0.95%79,662
Feb 3, 20263,743.603,900.103,700.603,880.603,880.606.03%73,476
Feb 2, 20263,578.003,700.003,550.003,659.903,659.901.68%51,688
Feb 1, 20263,622.103,622.103,535.003,599.603,599.60-0.62%18,817
Jan 30, 20263,625.003,680.003,562.203,622.103,622.100.30%119,564
Jan 29, 20263,635.003,675.003,554.403,611.203,611.20-0.80%48,307
Jan 28, 20263,629.903,665.003,595.703,640.403,640.400.09%31,019
Jan 27, 20263,630.003,665.003,548.703,637.103,637.100.57%32,929
Jan 23, 20263,552.003,629.003,524.903,616.403,616.401.42%56,939
Jan 22, 20263,592.503,609.303,518.403,565.703,565.700.07%38,465
Jan 21, 20263,613.003,614.703,520.003,563.303,563.30-1.45%41,927
Jan 20, 20263,754.303,754.303,560.003,615.903,615.90-4.13%47,783
Jan 19, 20263,810.003,818.703,752.503,771.603,771.60-1.67%34,201
Jan 16, 20263,790.003,842.103,769.803,835.603,835.600.59%34,103
Jan 14, 20263,768.903,828.903,762.303,813.203,813.200.63%54,640
Jan 13, 20263,793.403,811.703,720.703,789.503,789.500.55%60,607
Jan 12, 20263,731.503,818.703,653.503,768.903,768.900.09%49,827
Jan 9, 20263,822.003,925.003,660.003,765.403,765.40-2.22%51,968
Jan 8, 20263,818.003,908.003,769.203,851.003,851.001.34%66,317
Jan 7, 20263,786.103,823.003,766.303,800.203,800.200.37%185,689
Jan 6, 20263,818.403,825.703,750.503,786.103,786.10-0.93%64,995
Jan 5, 20263,851.003,877.703,803.203,821.703,821.70-1.36%43,746
Jan 2, 20263,870.003,889.903,838.603,874.303,874.300.09%28,300
Jan 1, 20263,879.003,914.203,861.203,870.903,870.90-0.21%12,234
Dec 31, 20253,839.003,914.903,808.203,879.003,879.001.45%63,317
Dec 30, 20253,800.003,841.803,796.103,823.603,823.600.17%60,701
Dec 29, 20253,802.003,839.003,760.003,817.203,817.200.35%38,320
Dec 26, 20253,757.603,816.803,757.503,803.803,803.800.69%42,354
Dec 24, 20253,785.003,826.703,753.603,777.603,777.60-0.48%22,930
Dec 23, 20253,889.103,896.003,780.003,795.903,795.90-2.72%63,556
Dec 22, 20253,844.503,926.903,809.003,901.903,901.901.62%76,934
Dec 19, 20253,794.603,870.003,778.003,839.803,839.801.23%39,558
Dec 18, 20253,782.203,824.003,704.003,793.303,793.300.31%36,783
Dec 17, 20253,852.003,861.903,770.003,781.603,781.60-1.50%26,242
Dec 16, 20253,845.003,876.903,827.303,839.303,839.300.01%32,368
Dec 15, 20253,822.003,868.503,794.803,839.103,839.100.20%45,786
Dec 12, 20253,849.903,861.903,806.103,831.303,831.30-0.40%46,521
Dec 11, 20253,861.003,861.303,822.003,846.503,846.50-0.38%15,411
Dec 10, 20253,860.003,879.503,825.003,861.303,861.30-0.06%42,355
Dec 9, 20253,800.103,925.003,759.803,863.603,863.601.85%122,674
Dec 8, 20253,921.303,930.003,772.103,793.303,793.30-3.43%155,627
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