Schaeffler India Ltd SCHAEFFLER
NSE · India · Producer Manufacturing
INR 3,885.60-11.50 (-0.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,897.10 | -0.58% | INR 3,950.00 | INR 3,960.00 | INR 3,877.30 | 63.79K |
| 2026-09-29 | INR 3,920.00 | -0.90% | INR 3,955.50 | INR 3,955.50 | INR 3,900.00 | 91.93K |
| 2026-09-28 | INR 3,955.50 | -1.30% | INR 4,002.00 | INR 4,009.90 | INR 3,941.00 | 22.24K |
| 2026-09-25 | INR 4,007.70 | -0.41% | INR 4,033.00 | INR 4,041.50 | INR 3,968.00 | 20.33K |
| 2026-09-24 | INR 4,024.20 | -1.51% | INR 4,062.00 | INR 4,093.00 | INR 4,000.00 | 47.08K |
| 2026-09-23 | INR 4,085.70 | +0.78% | INR 4,054.20 | INR 4,098.70 | INR 4,035.30 | 45.56K |
| 2026-09-22 | INR 4,054.20 | -1.55% | INR 4,112.00 | INR 4,124.50 | INR 4,035.00 | 27.60K |
| 2026-09-21 | INR 4,118.20 | -2.36% | INR 4,195.70 | INR 4,203.00 | INR 4,081.10 | 46.14K |
| 2026-09-18 | INR 4,217.60 | +5.68% | INR 4,016.00 | INR 4,260.00 | INR 4,010.10 | 171.86K |
| 2026-09-17 | INR 3,991.00 | +2.36% | INR 3,921.90 | INR 4,041.40 | INR 3,870.20 | 87.49K |
| 2026-09-16 | INR 3,898.90 | -0.45% | INR 3,916.40 | INR 3,955.50 | INR 3,818.10 | 34.00K |
| 2026-09-15 | INR 3,916.40 | -0.86% | INR 3,950.50 | INR 3,961.60 | INR 3,895.00 | 50.30K |
| 2026-09-14 | INR 3,950.50 | 0.00% | INR 3,950.50 | INR 3,950.50 | INR 3,950.50 | 0 |
| 2026-09-11 | INR 3,950.50 | +0.26% | INR 3,951.00 | INR 3,967.70 | INR 3,890.10 | 18.31K |
| 2026-09-10 | INR 3,940.20 | +0.16% | INR 3,934.90 | INR 3,992.80 | INR 3,930.10 | 19.47K |
| 2026-09-09 | INR 3,933.80 | -0.53% | INR 3,954.00 | INR 3,979.70 | INR 3,912.00 | 76.96K |
| 2026-09-08 | INR 3,954.60 | -1.13% | INR 3,991.20 | INR 4,000.50 | INR 3,911.70 | 50.83K |
| 2026-09-07 | INR 3,999.60 | +1.09% | INR 3,956.40 | INR 4,025.50 | INR 3,900.00 | 31.08K |
| 2026-09-04 | INR 3,956.40 | +0.15% | INR 3,950.00 | INR 4,004.60 | INR 3,871.70 | 53.65K |
| 2026-09-03 | INR 3,950.60 | -0.42% | INR 3,971.30 | INR 3,994.60 | INR 3,947.70 | 50.02K |
| 2026-09-02 | INR 3,967.10 | -0.83% | INR 4,000.00 | INR 4,014.00 | INR 3,944.10 | 47.97K |
| 2026-09-01 | INR 4,000.20 | -0.36% | INR 4,011.00 | INR 4,029.00 | INR 3,977.00 | 42.48K |
| 2026-08-31 | INR 4,014.80 | -0.46% | INR 4,018.00 | INR 4,040.30 | INR 3,961.10 | 51.70K |
| 2026-08-28 | INR 4,033.40 | -0.44% | INR 4,051.10 | INR 4,081.00 | INR 4,015.00 | 48.58K |
| 2026-08-27 | INR 4,051.10 | +1.02% | INR 4,001.00 | INR 4,084.00 | INR 4,001.00 | 75.17K |
| 2026-08-26 | INR 4,010.20 | +0.19% | INR 4,016.00 | INR 4,028.00 | INR 3,993.50 | 18.38K |
| 2026-08-25 | INR 4,002.50 | -0.45% | INR 4,020.40 | INR 4,020.40 | INR 3,975.10 | 40.30K |
| 2026-08-24 | INR 4,020.40 | +0.06% | INR 4,039.00 | INR 4,039.00 | INR 3,996.00 | 94.49K |
| 2026-08-21 | INR 4,017.90 | -0.78% | INR 4,050.50 | INR 4,080.50 | INR 3,990.00 | 72.31K |
| 2026-08-20 | INR 4,049.30 | -1.35% | INR 4,152.40 | INR 4,202.60 | INR 4,041.00 | 51.21K |
| 2026-08-19 | INR 4,104.90 | +0.78% | INR 4,080.00 | INR 4,138.10 | INR 4,069.10 | 41.52K |
| 2026-08-18 | INR 4,073.30 | +1.10% | INR 4,013.20 | INR 4,099.90 | INR 4,012.60 | 107.26K |
| 2026-08-17 | INR 4,028.90 | -0.35% | INR 4,040.00 | INR 4,070.90 | INR 4,019.00 | 67.43K |
| 2026-08-14 | INR 4,043.20 | -1.65% | INR 4,117.00 | INR 4,126.00 | INR 4,026.10 | 170.34K |
| 2026-08-13 | INR 4,111.20 | -0.35% | INR 4,144.60 | INR 4,188.80 | INR 4,082.00 | 45.12K |
| 2026-08-12 | INR 4,125.80 | -0.61% | INR 4,151.30 | INR 4,189.90 | INR 4,105.50 | 60.32K |
| 2026-08-11 | INR 4,151.30 | +2.17% | INR 4,064.60 | INR 4,210.00 | INR 4,063.20 | 91.37K |
| 2026-08-10 | INR 4,063.20 | +0.69% | INR 4,036.00 | INR 4,104.60 | INR 4,005.20 | 75.66K |
| 2026-08-07 | INR 4,035.20 | -0.03% | INR 4,036.60 | INR 4,088.00 | INR 4,020.60 | 30.26K |
| 2026-08-06 | INR 4,036.30 | -1.30% | INR 4,089.00 | INR 4,104.30 | INR 4,026.00 | 34.16K |
| 2026-08-05 | INR 4,089.50 | +0.84% | INR 4,074.80 | INR 4,143.00 | INR 4,046.10 | 47.66K |
| 2026-08-04 | INR 4,055.50 | -0.34% | INR 4,060.00 | INR 4,110.00 | INR 4,045.00 | 26.70K |
| 2026-08-03 | INR 4,069.20 | -0.25% | INR 4,079.20 | INR 4,138.40 | INR 3,978.50 | 35.06K |
| 2026-07-31 | INR 4,079.20 | +0.97% | INR 4,088.00 | INR 4,103.60 | INR 4,026.10 | 186.30K |
| 2026-07-30 | INR 4,040.10 | -2.88% | INR 4,168.60 | INR 4,168.60 | INR 4,025.00 | 47.87K |
| 2026-07-29 | INR 4,159.80 | +0.37% | INR 4,152.00 | INR 4,198.50 | INR 4,125.30 | 26.99K |
| 2026-07-28 | INR 4,144.60 | -0.98% | INR 4,185.00 | INR 4,188.80 | INR 4,082.00 | 66.95K |
| 2026-07-27 | INR 4,185.50 | +1.89% | INR 4,107.80 | INR 4,213.20 | INR 4,082.10 | 88.32K |
| 2026-07-24 | INR 4,107.70 | +0.35% | INR 4,050.00 | INR 4,125.00 | INR 3,950.10 | 79.92K |
| 2026-07-23 | INR 4,093.20 | -2.52% | INR 4,187.90 | INR 4,199.20 | INR 4,042.00 | 86.47K |
| 2026-07-22 | INR 4,199.20 | +0.46% | INR 4,182.00 | INR 4,208.70 | INR 4,099.20 | 62.99K |
| 2026-07-21 | INR 4,180.10 | +0.60% | INR 4,177.90 | INR 4,198.00 | INR 4,113.20 | 23.00K |
| 2026-07-20 | INR 4,155.20 | +0.22% | INR 4,152.00 | INR 4,219.00 | INR 4,120.50 | 46.68K |
| 2026-07-17 | INR 4,146.10 | +0.35% | INR 4,148.00 | INR 4,187.00 | INR 4,124.50 | 77.55K |
| 2026-07-16 | INR 4,131.70 | +0.30% | INR 4,122.00 | INR 4,210.00 | INR 4,098.60 | 345.30K |
| 2026-07-15 | INR 4,119.30 | -0.48% | INR 4,142.50 | INR 4,155.20 | INR 4,100.10 | 41.85K |
| 2026-07-14 | INR 4,139.20 | +0.11% | INR 4,136.60 | INR 4,176.00 | INR 4,099.30 | 23.95K |
| 2026-07-13 | INR 4,134.70 | +1.22% | INR 4,090.40 | INR 4,175.30 | INR 4,060.00 | 51.07K |
| 2026-07-10 | INR 4,085.00 | +0.96% | INR 4,050.00 | INR 4,111.00 | INR 4,047.00 | 30.37K |
| 2026-07-09 | INR 4,046.10 | -1.34% | INR 4,116.40 | INR 4,120.00 | INR 4,030.00 | 33.43K |
| 2026-07-08 | INR 4,101.20 | -0.22% | INR 4,096.60 | INR 4,152.60 | INR 4,072.30 | 56.04K |
| 2026-07-07 | INR 4,110.40 | -0.63% | INR 4,146.50 | INR 4,165.00 | INR 4,090.00 | 20.66K |
| 2026-07-06 | INR 4,136.40 | -0.62% | INR 4,192.60 | INR 4,196.40 | INR 4,110.20 | 23.95K |
| 2026-07-03 | INR 4,162.10 | +1.34% | INR 4,121.80 | INR 4,178.00 | INR 4,081.00 | 48.97K |
| 2026-07-02 | INR 4,107.00 | -0.22% | INR 4,163.40 | INR 4,164.90 | INR 4,082.00 | 44.97K |
| 2026-07-01 | INR 4,116.20 | -1.75% | INR 4,196.00 | INR 4,213.00 | INR 4,094.10 | 34.15K |
| 2026-06-30 | INR 4,189.70 | +2.38% | INR 4,107.30 | INR 4,235.00 | INR 4,070.10 | 92.65K |
| 2026-06-29 | INR 4,092.20 | -1.57% | INR 4,157.00 | INR 4,169.80 | INR 4,051.00 | 63.82K |
| 2026-06-26 | INR 4,157.60 | 0.00% | INR 4,157.60 | INR 4,157.60 | INR 4,157.60 | 0 |
| 2026-06-25 | INR 4,157.60 | -0.68% | INR 4,207.00 | INR 4,234.80 | INR 4,138.30 | 73.36K |
| 2026-06-24 | INR 4,186.20 | -2.65% | INR 4,299.00 | INR 4,299.90 | INR 4,150.00 | 74.15K |
| 2026-06-23 | INR 4,300.20 | -0.47% | INR 4,324.90 | INR 4,350.90 | INR 4,277.20 | 61.29K |
| 2026-06-22 | INR 4,320.60 | -0.21% | INR 4,350.00 | INR 4,429.00 | INR 4,301.30 | 203.96K |
| 2026-06-19 | INR 4,329.90 | +3.44% | INR 4,186.00 | INR 4,369.00 | INR 4,144.30 | 259.04K |
| 2026-06-18 | INR 4,186.00 | -0.26% | INR 4,182.60 | INR 4,235.00 | INR 4,104.00 | 40.30K |
| 2026-06-17 | INR 4,197.10 | +0.82% | INR 4,188.00 | INR 4,252.00 | INR 4,135.90 | 38.06K |
| 2026-06-16 | INR 4,163.00 | +3.01% | INR 4,035.00 | INR 4,210.00 | INR 4,026.60 | 105.45K |
| 2026-06-15 | INR 4,041.20 | -0.36% | INR 4,102.60 | INR 4,131.00 | INR 4,025.00 | 61.05K |
| 2026-06-12 | INR 4,055.70 | +5.06% | INR 3,899.80 | INR 4,064.00 | INR 3,865.00 | 61.09K |
| 2026-06-11 | INR 3,860.20 | -3.73% | INR 3,965.00 | INR 4,013.80 | INR 3,811.10 | 37.72K |
| 2026-06-10 | INR 4,009.90 | -1.74% | INR 4,072.00 | INR 4,078.40 | INR 3,990.00 | 20.61K |
| 2026-06-09 | INR 4,081.00 | +1.87% | INR 4,036.00 | INR 4,144.90 | INR 3,994.10 | 41.01K |
| 2026-06-08 | INR 4,006.20 | -0.72% | INR 4,007.50 | INR 4,062.80 | INR 3,955.00 | 36.81K |
| 2026-06-05 | INR 4,035.30 | +0.95% | INR 4,033.00 | INR 4,085.00 | INR 4,004.70 | 81.17K |
| 2026-06-04 | INR 3,997.40 | -1.30% | INR 4,030.00 | INR 4,039.90 | INR 3,962.50 | 63.12K |
| 2026-06-03 | INR 4,049.90 | -0.53% | INR 4,072.00 | INR 4,118.30 | INR 4,002.00 | 310.41K |
| 2026-06-02 | INR 4,071.60 | -0.20% | INR 4,070.30 | INR 4,092.10 | INR 4,027.00 | 43.05K |
| 2026-06-01 | INR 4,079.80 | -1.18% | INR 4,136.50 | INR 4,152.00 | INR 4,052.00 | 55.76K |
| 2026-05-29 | INR 4,128.70 | -0.70% | INR 4,149.40 | INR 4,160.00 | INR 4,064.00 | 91.31K |
| 2026-05-28 | INR 4,157.70 | 0.00% | INR 4,157.70 | INR 4,157.70 | INR 4,157.70 | 0 |