Skip to main content
Schaeffler India Limited (NSE:SCHAEFFLER)
India flag India · Delayed Price · Currency is INR
3,917.80
+28.00 (0.72%)
Dec 5, 2025, 3:29 PM IST

Schaeffler India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,889.803,945.303,874.003,928.203,928.200.99%51,724
Dec 4, 20253,873.003,929.003,873.003,889.803,889.800.12%51,613
Dec 3, 20253,888.203,925.003,873.003,885.103,885.10-0.08%45,664
Dec 2, 20253,911.703,970.003,861.503,888.203,888.20-0.50%42,675
Dec 1, 20253,936.003,936.003,885.003,907.803,907.800.22%71,866
Nov 28, 20253,866.403,927.603,822.603,899.403,899.401.10%90,374
Nov 27, 20253,919.003,919.003,816.003,856.803,856.80-1.08%84,609
Nov 26, 20253,939.003,939.003,877.203,899.003,899.00-0.47%107,897
Nov 25, 20253,968.203,991.903,893.003,917.303,917.30-1.44%52,427
Nov 24, 20253,996.303,996.303,951.003,974.403,974.400.10%49,903
Nov 21, 20254,054.004,063.103,956.403,970.303,970.30-2.08%48,546
Nov 20, 20254,100.004,109.004,012.004,054.504,054.50-1.32%70,175
Nov 19, 20254,141.004,190.204,097.404,108.804,108.80-0.77%59,726
Nov 18, 20254,165.004,183.904,089.004,140.504,140.50-0.55%31,703
Nov 17, 20254,086.104,197.004,086.104,163.204,163.201.89%37,444
Nov 14, 20254,110.004,131.704,055.604,086.104,086.10-1.14%29,206
Nov 13, 20254,165.504,187.004,100.004,133.104,133.10-0.78%25,169
Nov 12, 20254,093.004,217.804,076.004,165.504,165.502.25%95,818
Nov 11, 20254,124.504,133.004,063.004,073.804,073.80-0.79%20,012
Nov 10, 20254,106.504,163.904,075.004,106.404,106.400.69%57,376
Nov 7, 20254,122.004,128.004,051.004,078.404,078.40-1.06%41,197
Nov 6, 20254,150.904,196.304,102.504,122.004,122.00-0.38%122,113
Nov 4, 20254,225.004,269.904,102.004,137.804,137.80-3.29%267,156
Nov 3, 20254,162.004,390.004,050.004,278.704,278.706.40%704,761
Oct 31, 20253,937.504,034.003,923.804,021.404,021.402.34%72,341
Oct 30, 20253,947.403,950.003,893.703,929.503,929.50-0.45%39,273
Oct 29, 20253,898.003,955.003,842.303,947.403,947.401.95%31,301
Oct 28, 20253,930.003,965.003,860.003,871.803,871.80-1.44%37,519
Oct 27, 20253,924.003,957.803,894.103,928.303,928.300.44%14,153
Oct 24, 20253,932.503,932.503,880.003,910.903,910.900.10%13,802
Oct 23, 20253,989.903,989.903,891.903,907.003,907.00-0.53%20,034
Oct 21, 20253,893.003,949.003,875.003,927.903,927.901.76%4,568
Oct 20, 20253,881.203,924.003,850.003,860.103,860.10-0.45%29,669
Oct 17, 20253,950.003,963.603,849.003,877.503,877.50-1.39%37,809
Oct 16, 20253,951.504,011.903,924.203,932.003,932.00-1.17%21,496
Oct 15, 20253,962.604,000.003,953.603,978.603,978.600.40%22,127
Oct 14, 20254,018.104,039.603,900.003,962.603,962.60-1.43%59,886
Oct 13, 20254,127.204,127.204,015.604,020.004,020.00-2.32%27,995
Oct 10, 20254,185.004,222.004,067.304,115.604,115.60-1.48%56,523
Oct 9, 20254,229.804,256.404,165.104,177.404,177.40-1.14%52,151
Oct 8, 20254,299.904,299.904,194.304,225.504,225.50-1.38%43,061
Oct 7, 20254,249.904,392.004,225.904,284.504,284.501.65%172,889
Oct 6, 20254,275.004,275.004,175.004,214.804,214.80-1.67%121,522
Oct 3, 20254,142.204,302.004,142.204,286.204,286.202.48%145,678
Oct 1, 20254,148.604,199.104,127.104,182.504,182.50-0.62%50,385
Sep 30, 20254,174.204,270.304,012.004,208.804,208.801.63%153,456
Sep 29, 20253,992.104,280.003,957.104,141.104,141.103.73%99,635
Sep 26, 20254,066.004,088.003,977.903,992.003,992.00-2.63%24,421
Sep 25, 20254,085.604,160.804,066.104,100.004,100.000.35%17,697
Sep 24, 20254,100.004,120.604,078.004,085.604,085.60-0.82%12,448