Advertisement
U.S. Markets closed

Schaeffler India Limited (SCHAEFFLER.NS)

NSE - NSE Real Time Price. Currency in INR
4,010.45-24.10 (-0.60%)
At close: 03:29PM IST
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2024------
Oct 17, 2024------
Oct 16, 20243,998.954,049.903,965.504,034.554,034.5582,743
Oct 15, 20244,043.104,083.053,967.454,005.654,005.6593,546
Oct 14, 20243,900.004,080.003,898.354,043.104,043.10130,373
Oct 11, 20243,860.003,925.003,746.103,898.353,898.35108,539
Oct 10, 20243,870.003,914.003,827.803,862.353,862.3559,673
Oct 09, 20243,821.353,899.003,800.603,858.603,858.6071,476
Oct 08, 20243,765.503,842.203,715.453,802.303,802.3094,358
Oct 07, 20243,870.003,898.003,742.253,765.503,765.5075,074
Oct 04, 20243,885.003,917.103,812.803,870.003,870.00110,436
Oct 03, 20243,821.103,963.303,821.103,886.503,886.5084,951
Oct 01, 20243,861.103,946.003,855.003,930.903,930.90107,955
Sep 30, 20243,892.853,930.003,832.103,913.703,913.7064,883
Sep 27, 20243,850.153,915.003,830.003,860.253,860.2549,164
Sep 26, 20243,925.003,937.953,850.003,857.753,857.7542,386
Sep 25, 20243,993.003,993.303,879.003,911.203,911.2030,106
Sep 24, 20243,919.903,990.003,919.853,960.203,960.2064,583
Sep 23, 20243,845.603,922.003,799.053,906.253,906.2563,654
Sep 20, 20243,815.003,858.003,799.403,820.753,820.7575,844
Sep 19, 20243,855.003,906.353,792.453,812.903,812.90121,302
Sep 18, 20243,851.503,880.003,752.803,853.303,853.3095,571
Sep 17, 20243,920.053,949.003,836.403,851.503,851.5061,004
Sep 16, 20244,030.004,040.003,865.003,923.903,923.9076,185
Sep 13, 20243,851.003,975.003,851.003,968.953,968.9570,704
Sep 12, 20243,803.503,880.003,803.503,859.403,859.4026,362
Sep 11, 20243,836.003,885.703,790.003,801.703,801.7046,116
Sep 10, 20243,865.203,962.003,825.003,849.753,849.7563,989
Sep 09, 20243,865.953,877.953,803.003,864.053,864.0566,880
Sep 06, 20243,978.004,049.003,840.003,864.903,864.9064,362
Sep 05, 20243,846.953,988.003,834.903,958.203,958.20119,280
Sep 04, 20243,803.353,876.453,784.053,829.103,829.1070,004
Sep 03, 20243,884.703,899.003,830.003,841.753,841.7547,110
Sep 02, 20243,970.003,975.653,843.003,867.953,867.9568,912
Aug 30, 20243,899.004,048.753,886.003,941.653,941.65149,297
Aug 29, 20243,899.003,960.603,862.053,879.803,879.80120,665
Aug 28, 20243,942.003,953.003,881.003,894.753,894.7560,959
Aug 27, 20244,005.054,027.453,927.003,936.003,936.0058,411
Aug 26, 20244,107.904,126.853,936.053,985.103,985.10104,244
Aug 23, 20244,069.304,120.004,035.004,100.304,100.3061,795
Aug 22, 20244,130.004,177.454,040.054,063.204,063.2094,988
Aug 21, 20243,975.004,145.003,935.054,121.354,121.35196,149
Aug 20, 20243,973.953,993.953,928.003,963.603,963.6073,319
Aug 19, 20244,057.954,070.003,947.553,972.603,972.6047,875
Aug 16, 20243,960.004,040.003,931.154,032.004,032.0052,485
Aug 14, 20244,014.004,014.003,866.003,955.603,955.60105,228
Aug 13, 20243,975.004,033.953,905.004,013.704,013.70118,113
Aug 12, 20243,950.004,041.903,865.004,026.504,026.50101,980
Aug 09, 20243,937.653,990.253,872.603,960.703,960.7086,095
Aug 08, 20243,940.003,950.003,810.503,896.853,896.8588,513
Aug 07, 20243,940.003,958.803,804.503,939.153,939.15122,565
Aug 06, 20243,943.953,965.953,790.003,820.253,820.25120,945
Aug 05, 20243,910.203,975.803,784.903,886.453,886.45279,185
Aug 02, 20244,060.054,128.354,030.004,044.404,044.40178,381
Aug 01, 20244,270.004,286.404,150.054,163.654,163.6547,415
Jul 31, 20244,228.004,284.954,183.854,267.354,267.35129,313
Jul 30, 20244,160.004,235.904,137.854,206.804,206.8066,677
Jul 29, 20244,200.004,245.954,111.154,155.754,155.7559,757
Jul 26, 20244,094.404,223.604,029.604,180.354,180.35143,710
Jul 25, 20244,130.004,133.804,025.004,041.704,041.70174,321
Jul 24, 20243,956.604,166.703,956.604,126.304,126.301,007,820
Jul 23, 20243,865.003,984.553,795.103,896.203,896.20222,073
Jul 22, 20243,869.503,907.503,820.003,854.053,854.05194,169
Jul 19, 20243,991.004,013.803,858.003,870.803,870.80193,982
Jul 18, 20244,072.104,170.003,960.103,978.403,978.40374,305
Jul 16, 20244,016.954,110.753,995.104,045.854,045.85578,033
Jul 15, 20243,945.504,027.603,861.003,975.353,975.35614,683
Jul 12, 20244,179.904,194.303,970.053,995.103,995.10378,847
Jul 11, 20244,210.954,285.004,091.304,143.604,143.60269,622
Jul 10, 20244,326.354,345.704,132.954,159.554,159.55247,505
Jul 09, 20244,457.004,527.654,270.004,298.404,298.40375,754
Jul 08, 20244,571.504,647.604,440.004,478.204,478.20192,371
Jul 05, 20244,687.454,687.454,532.004,591.104,591.10127,445
Jul 04, 20244,690.004,715.954,651.454,677.454,677.4571,811
Jul 03, 20244,681.954,747.004,620.254,665.454,665.45148,478
Jul 02, 20244,655.254,695.004,617.504,686.254,686.2595,801
Jul 01, 20244,744.004,744.004,580.004,610.254,610.25193,654
Jun 28, 20244,714.004,797.004,662.054,740.504,740.50135,237
Jun 27, 20244,744.754,838.704,637.604,666.004,666.00183,761
Jun 26, 20244,755.004,756.954,662.004,701.854,701.85100,850
Jun 25, 20244,652.954,816.504,652.954,758.754,758.75278,236
Jun 24, 20244,750.004,799.004,624.404,652.954,652.9588,546
Jun 21, 20244,705.154,820.004,629.004,717.654,717.65290,646
Jun 20, 20244,635.604,690.954,623.154,670.604,670.6098,771
Jun 19, 20244,859.554,877.704,623.204,658.654,658.65259,088
Jun 18, 20244,883.004,951.004,672.054,814.054,814.05265,509
Jun 14, 20244,560.654,930.204,545.054,825.604,825.60335,958
Jun 13, 20244,440.004,575.004,415.004,524.404,524.40179,422
Jun 12, 20244,419.954,500.004,363.104,404.104,404.10127,307
Jun 11, 20244,173.204,457.104,173.204,340.454,340.45244,416
Jun 10, 20244,153.904,329.504,135.004,160.204,160.20109,477
Jun 07, 20244,300.004,300.404,143.054,153.904,153.90118,103
Jun 06, 20244,145.054,360.604,110.004,271.004,271.0095,051
Jun 05, 20244,195.004,253.953,816.004,144.454,144.45353,492
Jun 04, 20244,549.604,690.003,786.204,246.704,246.70277,413
Jun 03, 20244,300.004,563.954,300.004,509.404,509.40181,239
May 31, 20244,345.004,392.204,183.754,241.504,241.50179,901
May 30, 20244,474.054,562.954,336.954,349.904,349.9084,097
May 29, 20244,594.704,650.004,444.054,481.504,481.5085,328
May 28, 20244,609.004,631.154,504.304,576.604,576.60217,903
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...