Skip to main content
Schaeffler India Limited (NSE:SCHAEFFLER)
India flag India · Delayed Price · Currency is INR
4,326.80
+43.50 (1.02%)
Apr 29, 2026, 3:29 PM IST

Schaeffler India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,302.004,350.104,291.404,326.804,326.801.02%77,178
Apr 28, 20264,376.704,391.104,265.004,283.304,283.30-1.65%119,331
Apr 27, 20264,350.004,445.004,287.304,355.004,355.001.60%129,291
Apr 24, 20264,248.004,337.904,225.004,286.604,286.601.58%175,146
Apr 23, 20264,274.804,351.004,172.304,220.104,220.10-1.60%120,501
Apr 22, 20264,164.804,312.904,152.004,288.804,253.802.78%139,173
Apr 21, 20264,108.004,185.004,050.604,172.904,138.852.11%75,663
Apr 20, 20264,000.004,113.403,954.504,086.704,053.352.10%113,304
Apr 17, 20263,952.604,019.703,926.804,002.503,969.840.92%64,361
Apr 16, 20263,999.904,040.003,913.503,966.103,933.730.59%108,328
Apr 15, 20263,901.004,014.603,901.003,942.803,910.621.68%107,773
Apr 13, 20263,850.003,903.603,793.603,877.503,845.86-0.72%111,890
Apr 10, 20263,900.003,948.103,850.003,905.503,873.631.54%154,179
Apr 9, 20263,900.003,912.803,835.803,846.103,814.71-0.99%236,450
Apr 8, 20263,804.903,990.003,753.903,884.703,853.004.81%155,420
Apr 7, 20263,790.003,794.903,690.803,706.403,676.15-2.02%90,816
Apr 6, 20263,764.203,804.803,715.003,782.703,751.830.49%68,166
Apr 2, 20263,800.003,851.203,707.003,764.403,733.68-2.74%89,461
Apr 1, 20263,890.003,996.903,852.403,870.603,839.010.67%70,468
Mar 30, 20263,901.003,944.103,810.503,844.803,813.42-3.52%93,036
Mar 27, 20264,030.004,038.803,956.303,985.103,952.58-1.92%63,802
Mar 25, 20264,011.504,098.004,000.004,063.104,029.942.12%59,643
Mar 24, 20264,059.904,059.903,874.503,978.903,946.430.69%70,033
Mar 23, 20264,155.004,155.003,922.003,951.603,919.35-5.61%63,480
Mar 20, 20263,966.004,240.003,966.004,186.504,152.335.75%213,502
Mar 19, 20263,996.004,034.803,910.503,959.003,926.69-2.34%75,429
Mar 18, 20263,917.004,080.003,906.904,053.804,020.723.56%101,481
Mar 17, 20263,798.003,950.003,764.703,914.303,882.363.72%72,743
Mar 16, 20263,820.503,860.003,749.403,773.903,743.10-1.48%116,603
Mar 13, 20263,988.603,988.603,806.203,830.603,799.34-3.96%76,889
Mar 12, 20264,050.404,050.403,974.303,988.603,956.05-1.53%41,368
Mar 11, 20264,164.404,202.804,025.004,050.404,017.35-2.74%106,688
Mar 10, 20264,213.204,264.004,150.004,164.404,130.42-0.20%46,811
Mar 9, 20264,274.004,274.004,119.004,172.604,138.55-3.54%79,491
Mar 6, 20264,296.004,467.704,267.704,325.804,290.500.86%144,244
Mar 5, 20264,158.004,333.304,158.004,288.904,253.903.74%70,689
Mar 4, 20264,285.004,285.004,080.004,134.304,100.56-3.98%133,978
Mar 2, 20264,170.004,349.004,113.504,305.704,270.56-1.18%132,427
Feb 27, 20264,345.004,443.804,284.004,357.204,321.640.24%195,685
Feb 26, 20264,300.204,399.104,300.204,346.704,311.231.93%311,910
Feb 25, 20264,275.004,334.704,131.204,264.404,229.604.40%1,238,284
Feb 24, 20263,964.904,118.003,947.404,084.804,051.463.41%276,595
Feb 23, 20263,901.904,005.003,901.903,950.203,917.961.58%116,886
Feb 20, 20263,838.003,951.203,803.903,888.903,857.161.32%53,377
Feb 19, 20263,905.303,915.003,815.003,838.203,806.88-1.23%25,263
Feb 18, 20263,785.003,903.203,733.803,886.003,854.292.71%42,372
Feb 17, 20263,785.003,823.503,752.003,783.603,752.72-0.36%16,253
Feb 16, 20263,799.603,835.603,740.003,797.203,766.210.67%23,583
Feb 13, 20263,806.003,806.603,700.503,772.103,741.32-0.89%60,376
Feb 12, 20263,838.503,870.603,775.003,806.003,774.94-0.22%36,889
Feb 11, 20263,940.203,944.203,785.003,814.403,783.27-3.71%61,515
Feb 10, 20263,994.904,016.203,921.903,961.403,929.07-0.69%35,705
Feb 9, 20263,886.004,071.303,833.503,988.903,956.354.58%57,354
Feb 6, 20263,790.003,851.703,760.003,814.303,783.17-43,913
Feb 5, 20263,860.303,864.503,720.003,814.203,783.07-0.76%57,927
Feb 4, 20263,890.003,937.603,782.003,843.603,812.23-0.95%79,662
Feb 3, 20263,743.603,900.103,700.603,880.603,848.936.03%73,476
Feb 2, 20263,578.003,700.003,550.003,659.903,630.031.68%51,688
Feb 1, 20263,622.103,622.103,535.003,599.603,570.22-0.62%18,817
Jan 30, 20263,625.003,680.003,562.203,622.103,592.540.30%119,564
Jan 29, 20263,635.003,675.003,554.403,611.203,581.73-0.80%48,307
Jan 28, 20263,629.903,665.003,595.703,640.403,610.690.09%31,019
Jan 27, 20263,630.003,665.003,548.703,637.103,607.420.57%32,929
Jan 23, 20263,552.003,629.003,524.903,616.403,586.891.42%56,939
Jan 22, 20263,592.503,609.303,518.403,565.703,536.600.07%38,465
Jan 21, 20263,613.003,614.703,520.003,563.303,534.22-1.45%41,927
Jan 20, 20263,754.303,754.303,560.003,615.903,586.39-4.13%47,783
Jan 19, 20263,810.003,818.703,752.503,771.603,740.82-1.67%34,201
Jan 16, 20263,790.003,842.103,769.803,835.603,804.300.59%34,103
Jan 14, 20263,768.903,828.903,762.303,813.203,782.080.63%54,640
Jan 13, 20263,793.403,811.703,720.703,789.503,758.570.55%60,607
Jan 12, 20263,731.503,818.703,653.503,768.903,738.140.09%49,827
Jan 9, 20263,822.003,925.003,660.003,765.403,734.67-2.22%51,968
Jan 8, 20263,818.003,908.003,769.203,851.003,819.571.34%66,317
Jan 7, 20263,786.103,823.003,766.303,800.203,769.190.37%185,689
Jan 6, 20263,818.403,825.703,750.503,786.103,755.20-0.93%64,995
Jan 5, 20263,851.003,877.703,803.203,821.703,790.51-1.36%43,746
Jan 2, 20263,870.003,889.903,838.603,874.303,842.680.09%28,300
Jan 1, 20263,879.003,914.203,861.203,870.903,839.31-0.21%12,234
Dec 31, 20253,839.003,914.903,808.203,879.003,847.341.45%63,317
Dec 30, 20253,800.003,841.803,796.103,823.603,792.400.17%60,701
Dec 29, 20253,802.003,839.003,760.003,817.203,786.050.35%38,320
Dec 26, 20253,757.603,816.803,757.503,803.803,772.760.69%42,354
Dec 24, 20253,785.003,826.703,753.603,777.603,746.77-0.48%22,930
Dec 23, 20253,889.103,896.003,780.003,795.903,764.92-2.72%63,556
Dec 22, 20253,844.503,926.903,809.003,901.903,870.061.62%76,934
Dec 19, 20253,794.603,870.003,778.003,839.803,808.461.23%39,558
Dec 18, 20253,782.203,824.003,704.003,793.303,762.340.31%36,783
Dec 17, 20253,852.003,861.903,770.003,781.603,750.74-1.50%26,242
Dec 16, 20253,845.003,876.903,827.303,839.303,807.970.01%32,368
Dec 15, 20253,822.003,868.503,794.803,839.103,807.770.20%45,786
Dec 12, 20253,849.903,861.903,806.103,831.303,800.03-0.40%46,521
Dec 11, 20253,861.003,861.303,822.003,846.503,815.11-0.38%15,411
Dec 10, 20253,860.003,879.503,825.003,861.303,829.79-0.06%42,355
Dec 9, 20253,800.103,925.003,759.803,863.603,832.071.85%122,674
Dec 8, 20253,921.303,930.003,772.103,793.303,762.34-3.43%155,627
Dec 5, 20253,889.803,945.303,874.003,928.203,896.140.99%51,724
Dec 4, 20253,873.003,929.003,873.003,889.803,858.060.12%51,613
Dec 3, 20253,888.203,925.003,873.003,885.103,853.39-0.08%45,664
Dec 2, 20253,911.703,970.003,861.503,888.203,856.47-0.50%42,675