Schneider Electric Infrastructure Limited (NSE:SCHNEIDER)
India
· Delayed Price · Currency is INR 1,191.25
+47.10 (4.12%)
Apr 29, 2026, 3:30 PM IST
NSE:SCHNEIDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,145.00 | 1,199.75 | 1,134.00 | 1,194.20 | - | 4.37% | 118,200 |
| Apr 28, 2026 | 1,187.95 | 1,194.90 | 1,130.00 | 1,144.15 | 1,144.15 | -3.20% | 129,611 |
| Apr 27, 2026 | 1,190.00 | 1,210.00 | 1,150.00 | 1,182.00 | 1,182.00 | 0.16% | 228,136 |
| Apr 24, 2026 | 1,126.10 | 1,183.35 | 1,080.00 | 1,180.10 | 1,180.10 | 4.71% | 232,827 |
| Apr 23, 2026 | 1,106.00 | 1,158.00 | 1,100.00 | 1,127.00 | 1,127.00 | 1.38% | 172,554 |
| Apr 22, 2026 | 1,059.50 | 1,111.70 | 1,024.00 | 1,111.70 | 1,111.70 | 5.00% | 232,783 |
| Apr 21, 2026 | 1,107.00 | 1,108.00 | 1,037.00 | 1,058.80 | 1,058.80 | -2.67% | 182,423 |
| Apr 20, 2026 | 1,055.00 | 1,087.85 | 1,037.00 | 1,087.85 | 1,087.85 | 5.00% | 434,238 |
| Apr 17, 2026 | 999.00 | 1,047.80 | 998.00 | 1,036.05 | 1,036.05 | 3.79% | 236,073 |
| Apr 16, 2026 | 1,002.00 | 1,002.00 | 979.90 | 998.25 | 998.25 | 0.17% | 113,550 |
| Apr 15, 2026 | 1,034.90 | 1,045.00 | 980.10 | 996.55 | 996.55 | -2.12% | 176,834 |
| Apr 13, 2026 | 990.00 | 1,032.10 | 976.10 | 1,018.15 | 1,018.15 | 0.80% | 228,635 |
| Apr 10, 2026 | 980.00 | 1,014.30 | 966.00 | 1,010.10 | 1,010.10 | 4.48% | 255,127 |
| Apr 9, 2026 | 978.00 | 994.40 | 960.00 | 966.80 | 966.80 | -0.72% | 120,425 |
| Apr 8, 2026 | 951.35 | 973.80 | 930.05 | 973.80 | 973.80 | 5.00% | 203,617 |
| Apr 7, 2026 | 926.25 | 940.25 | 902.00 | 927.45 | 927.45 | 0.13% | 122,674 |
| Apr 6, 2026 | 907.00 | 945.00 | 886.10 | 926.25 | 926.25 | 2.23% | 245,191 |
| Apr 2, 2026 | 864.70 | 910.50 | 841.50 | 906.05 | 906.05 | 3.42% | 69,775 |
| Apr 1, 2026 | 858.25 | 888.05 | 858.25 | 876.05 | 876.05 | 3.58% | 93,610 |
| Mar 30, 2026 | 871.00 | 872.40 | 832.95 | 845.80 | 845.80 | -3.53% | 107,286 |
| Mar 27, 2026 | 893.50 | 900.00 | 865.00 | 876.75 | 876.75 | -1.87% | 72,901 |
| Mar 25, 2026 | 899.80 | 912.00 | 888.00 | 893.50 | 893.50 | -0.21% | 58,846 |
| Mar 24, 2026 | 874.95 | 900.00 | 861.00 | 895.35 | 895.35 | 3.31% | 77,834 |
| Mar 23, 2026 | 875.10 | 891.00 | 845.60 | 866.70 | 866.70 | -2.62% | 138,558 |
| Mar 20, 2026 | 925.00 | 925.00 | 885.00 | 890.00 | 890.00 | -0.58% | 52,381 |
| Mar 19, 2026 | 880.00 | 907.00 | 871.10 | 895.20 | 895.20 | -0.38% | 85,598 |
| Mar 18, 2026 | 890.00 | 908.00 | 880.00 | 898.60 | 898.60 | 1.07% | 73,611 |
| Mar 17, 2026 | 876.00 | 897.90 | 862.05 | 889.10 | 889.10 | 1.98% | 54,467 |
| Mar 16, 2026 | 862.10 | 897.90 | 842.10 | 871.85 | 871.85 | -1.56% | 91,865 |
| Mar 13, 2026 | 907.80 | 907.80 | 862.10 | 885.70 | 885.70 | -2.40% | 148,249 |
| Mar 12, 2026 | 877.00 | 912.40 | 877.00 | 907.45 | 907.45 | -0.12% | 55,875 |
| Mar 11, 2026 | 924.00 | 934.00 | 881.50 | 908.50 | 908.50 | -1.63% | 80,833 |
| Mar 10, 2026 | 901.00 | 925.00 | 901.00 | 923.60 | 923.60 | 2.61% | 261,583 |
| Mar 9, 2026 | 885.20 | 912.80 | 860.60 | 900.10 | 900.10 | -0.63% | 158,352 |
| Mar 6, 2026 | 879.00 | 915.00 | 875.00 | 905.85 | 905.85 | 3.60% | 156,697 |
| Mar 5, 2026 | 832.75 | 874.35 | 832.75 | 874.35 | 874.35 | 5.00% | 73,175 |
| Mar 4, 2026 | 843.65 | 862.00 | 829.55 | 832.75 | 832.75 | -4.63% | 172,676 |
| Mar 2, 2026 | 865.00 | 897.35 | 861.15 | 873.20 | 873.20 | -3.67% | 135,178 |
| Feb 27, 2026 | 897.80 | 914.70 | 878.05 | 906.45 | 906.45 | 0.92% | 127,774 |
| Feb 26, 2026 | 871.10 | 904.00 | 840.00 | 898.15 | 898.15 | 3.11% | 136,565 |
| Feb 25, 2026 | 888.10 | 890.00 | 856.25 | 871.10 | 871.10 | -2.87% | 108,396 |
| Feb 24, 2026 | 901.45 | 914.00 | 868.75 | 896.80 | 896.80 | -1.93% | 230,249 |
| Feb 23, 2026 | 936.30 | 948.80 | 879.00 | 914.45 | 914.45 | -0.89% | 940,176 |
| Feb 20, 2026 | 896.00 | 939.80 | 890.00 | 922.65 | 922.65 | 1.66% | 1,206,945 |
| Feb 19, 2026 | 914.00 | 917.00 | 894.30 | 907.55 | 907.55 | -1.40% | 542,727 |
| Feb 18, 2026 | 855.00 | 942.45 | 848.10 | 920.40 | 920.40 | 8.35% | 4,934,596 |
| Feb 17, 2026 | 825.90 | 854.80 | 820.30 | 849.50 | 849.50 | 3.04% | 674,681 |
| Feb 16, 2026 | 814.50 | 833.00 | 795.90 | 824.45 | 824.45 | 1.57% | 675,668 |
| Feb 13, 2026 | 798.00 | 832.00 | 782.00 | 811.70 | 811.70 | 2.88% | 1,741,823 |
| Feb 12, 2026 | 796.95 | 831.50 | 783.45 | 788.95 | 788.95 | -0.74% | 839,376 |
| Feb 11, 2026 | 788.50 | 800.00 | 776.95 | 794.85 | 794.85 | 1.27% | 237,062 |
| Feb 10, 2026 | 768.80 | 793.70 | 768.80 | 784.85 | 784.85 | 2.09% | 335,533 |
| Feb 9, 2026 | 771.95 | 782.75 | 761.15 | 768.80 | 768.80 | -0.01% | 234,393 |
| Feb 6, 2026 | 732.35 | 775.80 | 722.05 | 768.90 | 768.90 | 4.99% | 835,378 |
| Feb 5, 2026 | 754.60 | 755.05 | 724.60 | 732.35 | 732.35 | -2.76% | 198,092 |
| Feb 4, 2026 | 736.00 | 755.00 | 728.50 | 753.15 | 753.15 | 2.18% | 351,159 |
| Feb 3, 2026 | 738.65 | 740.80 | 705.40 | 737.10 | 737.10 | 5.65% | 450,967 |
| Feb 2, 2026 | 701.20 | 704.25 | 677.20 | 697.70 | 697.70 | -0.50% | 134,778 |
| Feb 1, 2026 | 688.00 | 724.00 | 680.00 | 701.20 | 701.20 | 1.21% | 327,464 |
| Jan 30, 2026 | 679.00 | 701.95 | 674.85 | 692.80 | 692.80 | 1.00% | 181,452 |
| Jan 29, 2026 | 699.90 | 707.80 | 674.00 | 685.95 | 685.95 | -1.68% | 394,705 |
| Jan 28, 2026 | 633.10 | 706.95 | 632.50 | 697.70 | 697.70 | 10.20% | 1,009,962 |
| Jan 27, 2026 | 605.00 | 640.00 | 595.90 | 633.10 | 633.10 | 4.35% | 467,832 |
| Jan 23, 2026 | 625.00 | 634.65 | 601.05 | 606.70 | 606.70 | -2.59% | 360,527 |
| Jan 22, 2026 | 590.00 | 644.15 | 586.50 | 622.80 | 622.80 | 7.53% | 6,512,552 |
| Jan 21, 2026 | 585.45 | 590.40 | 571.85 | 579.20 | 579.20 | -1.07% | 214,960 |
| Jan 20, 2026 | 619.95 | 620.10 | 578.25 | 585.45 | 585.45 | -5.08% | 322,810 |
| Jan 19, 2026 | 615.00 | 628.40 | 612.00 | 616.80 | 616.80 | -0.52% | 145,785 |
| Jan 16, 2026 | 632.55 | 633.00 | 615.15 | 620.00 | 620.00 | -0.35% | 346,486 |
| Jan 14, 2026 | 626.90 | 627.20 | 619.15 | 622.15 | 622.15 | -1.09% | 117,202 |
| Jan 13, 2026 | 640.00 | 649.95 | 620.65 | 629.00 | 629.00 | -1.83% | 214,487 |
| Jan 12, 2026 | 645.10 | 648.30 | 626.00 | 640.75 | 640.75 | -0.54% | 327,730 |
| Jan 9, 2026 | 664.70 | 667.20 | 639.00 | 644.25 | 644.25 | -2.02% | 312,892 |
| Jan 8, 2026 | 710.95 | 712.85 | 617.90 | 657.50 | 657.50 | -7.41% | 700,929 |
| Jan 7, 2026 | 699.00 | 713.00 | 692.05 | 710.15 | 710.15 | 2.06% | 118,546 |
| Jan 6, 2026 | 705.00 | 711.90 | 694.05 | 695.85 | 695.85 | -0.94% | 108,154 |
| Jan 5, 2026 | 714.50 | 715.60 | 700.00 | 702.45 | 702.45 | -2.07% | 116,744 |
| Jan 2, 2026 | 725.00 | 725.00 | 709.65 | 717.30 | 717.30 | 0.22% | 135,193 |
| Jan 1, 2026 | 723.00 | 724.90 | 711.55 | 715.70 | 715.70 | -1.00% | 73,688 |
| Dec 31, 2025 | 708.50 | 726.90 | 705.50 | 722.90 | 722.90 | 3.05% | 117,174 |
| Dec 30, 2025 | 719.75 | 719.75 | 698.00 | 701.50 | 701.50 | -2.15% | 306,386 |
| Dec 29, 2025 | 734.15 | 735.70 | 711.20 | 716.90 | 716.90 | -1.36% | 92,677 |
| Dec 26, 2025 | 738.90 | 739.70 | 724.60 | 726.80 | 726.80 | -1.65% | 89,201 |
| Dec 24, 2025 | 743.05 | 760.00 | 736.10 | 739.00 | 739.00 | -0.80% | 120,767 |
| Dec 23, 2025 | 745.70 | 748.00 | 730.55 | 744.95 | 744.95 | 0.34% | 132,626 |
| Dec 22, 2025 | 730.30 | 759.80 | 730.30 | 742.40 | 742.40 | 2.17% | 335,435 |
| Dec 19, 2025 | 701.90 | 735.75 | 701.55 | 726.60 | 726.60 | 3.84% | 255,872 |
| Dec 18, 2025 | 697.00 | 711.00 | 688.05 | 699.75 | 699.75 | 1.21% | 181,003 |
| Dec 17, 2025 | 708.60 | 716.35 | 687.00 | 691.40 | 691.40 | -2.43% | 149,045 |
| Dec 16, 2025 | 712.10 | 715.55 | 706.15 | 708.60 | 708.60 | -0.87% | 106,639 |
| Dec 15, 2025 | 722.90 | 728.30 | 712.05 | 714.80 | 714.80 | -0.36% | 149,780 |
| Dec 12, 2025 | 709.50 | 724.00 | 709.50 | 717.40 | 717.40 | 1.16% | 256,370 |
| Dec 11, 2025 | 719.55 | 719.75 | 706.85 | 709.20 | 709.20 | -1.38% | 167,059 |
| Dec 10, 2025 | 744.75 | 749.00 | 715.55 | 719.10 | 719.10 | -3.81% | 154,088 |
| Dec 9, 2025 | 736.05 | 753.30 | 719.10 | 747.55 | 747.55 | 0.86% | 234,505 |
| Dec 8, 2025 | 755.95 | 761.90 | 738.45 | 741.20 | 741.20 | -1.63% | 404,743 |
| Dec 5, 2025 | 760.30 | 774.95 | 742.00 | 753.45 | 753.45 | -1.18% | 485,616 |
| Dec 4, 2025 | 770.50 | 772.95 | 751.15 | 762.45 | 762.45 | -1.47% | 172,032 |
| Dec 3, 2025 | 752.05 | 782.80 | 746.35 | 773.80 | 773.80 | 2.94% | 1,165,732 |
| Dec 2, 2025 | 716.65 | 756.80 | 715.75 | 751.70 | 751.70 | 4.89% | 451,019 |