Schneider Electric Infrastructure Limited SCHNEIDER
NSE · India · Producer Manufacturing
INR 1,278.00+74.60 (+6.20%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,275.40 | +5.98% | INR 1,203.00 | INR 1,294.30 | INR 1,195.50 | 1.44M |
| 2026-09-30 | INR 1,203.40 | +0.90% | INR 1,197.30 | INR 1,226.80 | INR 1,190.00 | 249.88K |
| 2026-09-29 | INR 1,192.70 | +0.38% | INR 1,193.80 | INR 1,214.00 | INR 1,182.40 | 159.47K |
| 2026-09-28 | INR 1,188.20 | -1.76% | INR 1,209.50 | INR 1,209.50 | INR 1,180.90 | 136.10K |
| 2026-09-25 | INR 1,209.50 | -0.76% | INR 1,218.80 | INR 1,236.00 | INR 1,204.10 | 169.73K |
| 2026-09-24 | INR 1,218.80 | -1.98% | INR 1,243.40 | INR 1,243.40 | INR 1,215.00 | 84.38K |
| 2026-09-23 | INR 1,243.40 | +2.40% | INR 1,220.00 | INR 1,253.60 | INR 1,205.10 | 298.69K |
| 2026-09-22 | INR 1,214.20 | -1.70% | INR 1,235.00 | INR 1,254.10 | INR 1,210.00 | 136.91K |
| 2026-09-21 | INR 1,235.20 | +1.79% | INR 1,226.90 | INR 1,245.00 | INR 1,215.10 | 267.40K |
| 2026-09-18 | INR 1,213.50 | +0.97% | INR 1,206.60 | INR 1,244.50 | INR 1,206.60 | 316.23K |
| 2026-09-17 | INR 1,201.90 | +0.28% | INR 1,192.00 | INR 1,207.50 | INR 1,177.20 | 279.35K |
| 2026-09-16 | INR 1,198.60 | +0.46% | INR 1,193.10 | INR 1,215.00 | INR 1,169.10 | 304.10K |
| 2026-09-15 | INR 1,193.10 | -2.76% | INR 1,227.00 | INR 1,228.90 | INR 1,185.00 | 233.50K |
| 2026-09-14 | INR 1,227.00 | 0.00% | INR 1,227.00 | INR 1,227.00 | INR 1,227.00 | 0 |
| 2026-09-11 | INR 1,227.00 | +2.69% | INR 1,180.00 | INR 1,237.00 | INR 1,168.00 | 261.52K |
| 2026-09-10 | INR 1,194.90 | +0.09% | INR 1,199.70 | INR 1,202.30 | INR 1,170.40 | 223.99K |
| 2026-09-09 | INR 1,193.80 | -2.92% | INR 1,229.70 | INR 1,235.00 | INR 1,186.00 | 184.32K |
| 2026-09-08 | INR 1,229.70 | +3.02% | INR 1,193.60 | INR 1,235.30 | INR 1,186.40 | 180.63K |
| 2026-09-07 | INR 1,193.60 | -3.15% | INR 1,224.20 | INR 1,228.80 | INR 1,190.00 | 134.22K |
| 2026-09-04 | INR 1,232.40 | +3.48% | INR 1,198.00 | INR 1,235.70 | INR 1,192.20 | 255.40K |
| 2026-09-03 | INR 1,191.00 | +1.84% | INR 1,169.50 | INR 1,202.20 | INR 1,158.00 | 351.37K |
| 2026-09-02 | INR 1,169.50 | -1.58% | INR 1,185.00 | INR 1,185.00 | INR 1,150.00 | 190.21K |
| 2026-09-01 | INR 1,188.30 | -2.53% | INR 1,230.00 | INR 1,231.40 | INR 1,163.40 | 379.66K |
| 2026-08-31 | INR 1,219.20 | +1.44% | INR 1,203.00 | INR 1,246.00 | INR 1,173.90 | 355.12K |
| 2026-08-28 | INR 1,201.90 | -0.42% | INR 1,215.00 | INR 1,217.90 | INR 1,184.40 | 197.08K |
| 2026-08-27 | INR 1,207.00 | +2.78% | INR 1,175.80 | INR 1,214.90 | INR 1,172.10 | 302.87K |
| 2026-08-26 | INR 1,174.40 | +2.44% | INR 1,153.00 | INR 1,182.60 | INR 1,145.00 | 452.80K |
| 2026-08-25 | INR 1,146.40 | -1.04% | INR 1,158.40 | INR 1,168.80 | INR 1,134.90 | 322.37K |
| 2026-08-24 | INR 1,158.40 | -4.84% | INR 1,220.00 | INR 1,225.00 | INR 1,152.60 | 591.56K |
| 2026-08-21 | INR 1,217.30 | -2.04% | INR 1,246.00 | INR 1,262.90 | INR 1,212.00 | 242.52K |
| 2026-08-20 | INR 1,242.60 | -0.89% | INR 1,270.00 | INR 1,271.70 | INR 1,236.00 | 433.57K |
| 2026-08-19 | INR 1,253.80 | -1.62% | INR 1,288.90 | INR 1,289.00 | INR 1,226.00 | 675.08K |
| 2026-08-18 | INR 1,274.40 | +5.13% | INR 1,212.20 | INR 1,279.90 | INR 1,212.20 | 1.21M |
| 2026-08-17 | INR 1,212.20 | -11.47% | INR 1,219.00 | INR 1,255.00 | INR 1,185.00 | 2.28M |
| 2026-08-14 | INR 1,369.20 | -0.72% | INR 1,370.30 | INR 1,419.90 | INR 1,358.00 | 347.15K |
| 2026-08-13 | INR 1,379.10 | -3.69% | INR 1,425.00 | INR 1,449.00 | INR 1,372.50 | 275.29K |
| 2026-08-12 | INR 1,431.90 | +2.04% | INR 1,400.00 | INR 1,439.80 | INR 1,380.00 | 418.70K |
| 2026-08-11 | INR 1,403.30 | -1.52% | INR 1,432.00 | INR 1,444.50 | INR 1,380.20 | 289.74K |
| 2026-08-10 | INR 1,424.90 | +5.17% | INR 1,358.30 | INR 1,432.00 | INR 1,341.00 | 921.33K |
| 2026-08-07 | INR 1,354.80 | +1.47% | INR 1,343.10 | INR 1,374.00 | INR 1,338.30 | 179.52K |
| 2026-08-06 | INR 1,335.20 | -1.28% | INR 1,357.30 | INR 1,364.20 | INR 1,331.00 | 150.46K |
| 2026-08-05 | INR 1,352.50 | +1.39% | INR 1,346.00 | INR 1,369.50 | INR 1,335.00 | 120.48K |
| 2026-08-04 | INR 1,333.90 | -0.91% | INR 1,341.10 | INR 1,375.00 | INR 1,328.60 | 148.57K |
| 2026-08-03 | INR 1,346.10 | -0.68% | INR 1,370.00 | INR 1,378.50 | INR 1,339.50 | 198.03K |
| 2026-07-31 | INR 1,355.30 | +4.38% | INR 1,315.00 | INR 1,391.00 | INR 1,307.00 | 895.82K |
| 2026-07-30 | INR 1,298.40 | +1.37% | INR 1,285.00 | INR 1,305.00 | INR 1,243.00 | 382.23K |
| 2026-07-29 | INR 1,280.90 | -3.89% | INR 1,350.00 | INR 1,350.00 | INR 1,276.00 | 264.64K |
| 2026-07-28 | INR 1,332.70 | -1.43% | INR 1,348.00 | INR 1,355.50 | INR 1,305.20 | 181.48K |
| 2026-07-27 | INR 1,352.00 | -0.04% | INR 1,360.00 | INR 1,368.80 | INR 1,320.00 | 190.17K |
| 2026-07-24 | INR 1,352.60 | +0.83% | INR 1,339.90 | INR 1,372.70 | INR 1,322.40 | 130.13K |
| 2026-07-23 | INR 1,341.40 | -0.07% | INR 1,349.00 | INR 1,352.80 | INR 1,330.00 | 109.07K |
| 2026-07-22 | INR 1,342.30 | -1.18% | INR 1,365.00 | INR 1,376.50 | INR 1,331.30 | 130.00K |
| 2026-07-21 | INR 1,358.30 | +1.29% | INR 1,339.70 | INR 1,374.00 | INR 1,322.90 | 259.22K |
| 2026-07-20 | INR 1,341.00 | +4.89% | INR 1,271.50 | INR 1,348.70 | INR 1,263.10 | 321.00K |
| 2026-07-17 | INR 1,278.50 | -3.64% | INR 1,326.80 | INR 1,335.30 | INR 1,271.00 | 223.59K |
| 2026-07-16 | INR 1,326.80 | -2.46% | INR 1,369.90 | INR 1,369.90 | INR 1,318.90 | 193.98K |
| 2026-07-15 | INR 1,360.30 | +1.83% | INR 1,337.00 | INR 1,375.00 | INR 1,337.00 | 210.43K |
| 2026-07-14 | INR 1,335.90 | -3.08% | INR 1,380.00 | INR 1,384.90 | INR 1,333.00 | 273.98K |
| 2026-07-13 | INR 1,378.30 | -2.54% | INR 1,410.00 | INR 1,443.60 | INR 1,369.20 | 255.10K |
| 2026-07-10 | INR 1,414.20 | -4.78% | INR 1,485.00 | INR 1,485.00 | INR 1,403.00 | 453.06K |
| 2026-07-09 | INR 1,485.20 | -0.76% | INR 1,496.60 | INR 1,527.00 | INR 1,474.40 | 265.27K |
| 2026-07-08 | INR 1,496.60 | +0.27% | INR 1,484.80 | INR 1,548.00 | INR 1,467.00 | 634.18K |
| 2026-07-07 | INR 1,492.60 | -0.56% | INR 1,509.90 | INR 1,510.00 | INR 1,474.10 | 411.11K |
| 2026-07-06 | INR 1,501.00 | +1.31% | INR 1,494.30 | INR 1,511.40 | INR 1,478.00 | 356.11K |
| 2026-07-03 | INR 1,481.60 | +1.91% | INR 1,457.50 | INR 1,492.10 | INR 1,423.00 | 962.69K |
| 2026-07-02 | INR 1,453.90 | +4.82% | INR 1,397.80 | INR 1,465.00 | INR 1,361.00 | 444.62K |
| 2026-07-01 | INR 1,387.00 | +1.97% | INR 1,385.70 | INR 1,414.80 | INR 1,370.00 | 405.70K |
| 2026-06-30 | INR 1,360.20 | -6.43% | INR 1,450.00 | INR 1,450.00 | INR 1,355.00 | 634.51K |
| 2026-06-29 | INR 1,453.60 | +8.86% | INR 1,336.00 | INR 1,468.80 | INR 1,320.00 | 1.53M |
| 2026-06-26 | INR 1,335.30 | 0.00% | INR 1,335.30 | INR 1,335.30 | INR 1,335.30 | 0 |
| 2026-06-25 | INR 1,335.30 | -2.81% | INR 1,387.90 | INR 1,399.00 | INR 1,331.10 | 334.58K |
| 2026-06-24 | INR 1,373.90 | -4.74% | INR 1,448.50 | INR 1,468.70 | INR 1,365.40 | 716.03K |
| 2026-06-23 | INR 1,442.20 | +3.35% | INR 1,405.00 | INR 1,448.50 | INR 1,405.00 | 807.65K |
| 2026-06-22 | INR 1,395.50 | +4.81% | INR 1,344.90 | INR 1,399.70 | INR 1,343.20 | 779.73K |
| 2026-06-19 | INR 1,331.40 | +2.34% | INR 1,299.90 | INR 1,338.00 | INR 1,285.00 | 389.63K |
| 2026-06-18 | INR 1,301.00 | +2.72% | INR 1,266.60 | INR 1,315.00 | INR 1,236.80 | 623.11K |
| 2026-06-17 | INR 1,266.60 | +7.21% | INR 1,175.20 | INR 1,274.80 | INR 1,175.20 | 1.16M |
| 2026-06-16 | INR 1,181.40 | -2.86% | INR 1,246.20 | INR 1,257.90 | INR 1,150.00 | 928.14K |
| 2026-06-15 | INR 1,216.20 | +9.99% | INR 1,123.70 | INR 1,216.20 | INR 1,100.00 | 990.27K |
| 2026-06-12 | INR 1,105.70 | +1.51% | INR 1,111.20 | INR 1,116.30 | INR 1,073.50 | 297.06K |
| 2026-06-11 | INR 1,089.30 | +0.59% | INR 1,071.50 | INR 1,105.30 | INR 1,071.00 | 846.09K |
| 2026-06-10 | INR 1,082.90 | -1.36% | INR 1,099.90 | INR 1,120.20 | INR 1,076.20 | 508.59K |
| 2026-06-09 | INR 1,097.80 | -3.95% | INR 1,160.40 | INR 1,160.40 | INR 1,087.70 | 418.30K |
| 2026-06-08 | INR 1,142.90 | -2.50% | INR 1,149.00 | INR 1,175.80 | INR 1,101.10 | 568.04K |
| 2026-06-05 | INR 1,172.20 | +5.62% | INR 1,144.00 | INR 1,194.10 | INR 1,116.00 | 1.58M |
| 2026-06-04 | INR 1,109.80 | -1.11% | INR 1,066.20 | INR 1,139.00 | INR 1,066.20 | 2.50M |
| 2026-06-03 | INR 1,122.30 | -4.99% | INR 1,122.30 | INR 1,122.30 | INR 1,122.30 | 52.58K |
| 2026-06-02 | INR 1,181.30 | -4.99% | INR 1,181.30 | INR 1,181.30 | INR 1,181.30 | 255.15K |
| 2026-06-01 | INR 1,243.40 | -5.00% | INR 1,243.40 | INR 1,243.40 | INR 1,243.40 | 85.60K |
| 2026-05-29 | INR 1,308.80 | -4.99% | INR 1,308.80 | INR 1,308.80 | INR 1,308.80 | 341.83K |