Schaeffler India Limited (SCHAEFFLER.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SCHAEFFLER.NS Historical Return
If you invested ₹1000 in Schaeffler India Limited (SCHAEFFLER.NS) 10 years ago, it would be worth ₹5,765.72 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,204.76, while ₹1000 invested 1 year ago would be worth ₹1,107.79. This corresponds to total returns of 476.57%, 320.48%, 10.78%, respectively, with annualized returns of 19.14%, 33.25%, 10.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SCHAEFFLER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4,350 | 4,320.6 | 4,320.6 | 4,429 | 4,301.3 | 203,979 |
| June 19, 2026 | 4,186 | 4,329.9 | 4,329.9 | 4,369 | 4,144.3 | 259,040 |
| June 18, 2026 | 4,182.6 | 4,186 | 4,186 | 4,235 | 4,104 | 40,306 |
| June 17, 2026 | 4,188 | 4,197.1 | 4,197.1 | 4,252 | 4,135.9 | 38,063 |
| June 16, 2026 | 4,035 | 4,163 | 4,163 | 4,210 | 4,026.6 | 105,454 |
| June 15, 2026 | 4,102.6 | 4,041.2 | 4,041.2 | 4,131 | 4,025 | 61,049 |
| June 12, 2026 | 3,899.8 | 4,055.7 | 4,055.7 | 4,064 | 3,865 | 61,094 |
| June 11, 2026 | 3,965 | 3,860.2 | 3,860.2 | 4,013.8 | 3,811.1 | 37,716 |
| June 10, 2026 | 4,072 | 4,009.9 | 4,009.9 | 4,078.4 | 3,990 | 20,613 |
| June 09, 2026 | 4,036 | 4,081 | 4,081 | 4,144.9 | 3,994.1 | 41,013 |
| June 08, 2026 | 4,007.5 | 4,006.2 | 4,006.2 | 4,062.8 | 3,955 | 36,823 |
| June 05, 2026 | 4,033 | 4,035.3 | 4,035.3 | 4,085 | 4,004.7 | 81,178 |
| June 04, 2026 | 4,030 | 3,997.4 | 3,997.4 | 4,039.9 | 3,962.5 | 63,131 |
| June 03, 2026 | 4,072 | 4,049.9 | 4,049.9 | 4,118.3 | 4,002 | 310,413 |
| June 02, 2026 | 4,070.3 | 4,071.6 | 4,071.6 | 4,092.1 | 4,027 | 43,045 |
| June 01, 2026 | 4,136.5 | 4,079.8 | 4,079.8 | 4,152 | 4,052 | 55,731 |
| May 29, 2026 | 4,149.4 | 4,128.7 | 4,128.7 | 4,160 | 4,064 | 91,311 |
| May 27, 2026 | 4,210 | 4,157.7 | 4,157.7 | 4,246.5 | 4,131.3 | 25,652 |
| May 26, 2026 | 4,102.7 | 4,196.1 | 4,196.1 | 4,249 | 4,102.7 | 205,501 |
| May 25, 2026 | 4,100 | 4,102.7 | 4,102.7 | 4,135.6 | 4,066.6 | 32,247 |
| May 22, 2026 | 4,100.8 | 4,072.1 | 4,072.1 | 4,115 | 4,036.4 | 23,504 |
| May 21, 2026 | 4,046 | 4,088.9 | 4,088.9 | 4,144.9 | 4,046 | 56,414 |
| May 20, 2026 | 3,966.6 | 4,014.9 | 4,014.9 | 4,044 | 3,920.5 | 26,992 |
| May 19, 2026 | 3,976.2 | 3,987.8 | 3,987.8 | 4,060 | 3,961.5 | 70,993 |
| May 18, 2026 | 3,996 | 3,974.2 | 3,974.2 | 4,000 | 3,886.6 | 69,995 |
| May 15, 2026 | 4,062 | 4,029.6 | 4,029.6 | 4,100 | 4,009.5 | 31,251 |
| May 14, 2026 | 4,162.6 | 4,042 | 4,042 | 4,180 | 4,024 | 58,543 |
| May 13, 2026 | 4,089.9 | 4,110.4 | 4,110.4 | 4,138 | 4,016.2 | 60,370 |
| May 12, 2026 | 4,181 | 4,082.3 | 4,082.3 | 4,215.1 | 4,052 | 58,684 |
| May 11, 2026 | 4,249 | 4,211.6 | 4,211.6 | 4,264.9 | 4,180.9 | 48,213 |
| May 08, 2026 | 4,240.1 | 4,247.9 | 4,247.9 | 4,260 | 4,180.7 | 73,577 |
| May 07, 2026 | 4,202.7 | 4,247.3 | 4,247.3 | 4,297 | 4,175 | 121,557 |
| May 06, 2026 | 4,159 | 4,193.6 | 4,193.6 | 4,205 | 4,117.3 | 97,764 |
| May 05, 2026 | 4,142.6 | 4,141.3 | 4,141.3 | 4,176.5 | 4,098.4 | 103,139 |
| May 04, 2026 | 4,192.2 | 4,174.2 | 4,174.2 | 4,247.8 | 4,078.7 | 180,204 |
| April 30, 2026 | 4,188.1 | 4,124.8 | 4,124.8 | 4,233.6 | 4,035.4 | 286,808 |
| April 29, 2026 | 4,302 | 4,326.8 | 4,326.8 | 4,350.1 | 4,291.4 | 77,178 |
| April 28, 2026 | 4,376.7 | 4,283.3 | 4,283.3 | 4,391.1 | 4,265 | 119,331 |
| April 27, 2026 | 4,350 | 4,355 | 4,355 | 4,445 | 4,287.3 | 129,291 |
| April 24, 2026 | 4,248 | 4,286.6 | 4,286.6 | 4,337.9 | 4,225 | 175,126 |
| April 23, 2026 | 4,274.8 | 4,220.1 | 4,220.1 | 4,351 | 4,172.3 | 120,504 |
| April 22, 2026 | 4,164.8 | 4,288.8 | 4,288.8 | 4,312.9 | 4,152 | 139,173 |
| April 21, 2026 | 4,108 | 4,172.9 | 4,172.9 | 4,185 | 4,050.6 | 75,663 |
| April 20, 2026 | 4,000 | 4,086.7 | 4,086.7 | 4,113.4 | 3,954.5 | 113,309 |
| April 17, 2026 | 3,952.6 | 4,002.5 | 4,002.5 | 4,019.7 | 3,926.8 | 64,361 |
| April 16, 2026 | 3,999.9 | 3,966.1 | 3,966.1 | 4,040 | 3,913.5 | 108,159 |
| April 15, 2026 | 3,901 | 3,942.8 | 3,942.8 | 4,014.6 | 3,901 | 107,767 |
| April 13, 2026 | 3,850 | 3,877.5 | 3,877.5 | 3,903.6 | 3,793.6 | 111,891 |
| April 10, 2026 | 3,900 | 3,905.5 | 3,905.5 | 3,948.1 | 3,850 | 153,889 |
| April 09, 2026 | 3,900 | 3,846.1 | 3,846.1 | 3,912.8 | 3,835.8 | 236,450 |
| April 08, 2026 | 3,804.9 | 3,884.7 | 3,884.7 | 3,990 | 3,753.9 | 155,409 |
| April 07, 2026 | 3,790 | 3,706.4 | 3,706.4 | 3,794.9 | 3,690.8 | 90,819 |
| April 06, 2026 | 3,764.2 | 3,782.7 | 3,782.7 | 3,804.8 | 3,715 | 68,199 |
| April 02, 2026 | 3,800 | 3,764.4 | 3,764.4 | 3,851.2 | 3,707 | 89,526 |
| April 01, 2026 | 3,890 | 3,870.6 | 3,870.6 | 3,996.9 | 3,852.4 | 70,470 |
| March 30, 2026 | 3,901 | 3,844.8 | 3,844.8 | 3,944.1 | 3,810.5 | 93,016 |
| March 27, 2026 | 4,030 | 3,985.1 | 3,985.1 | 4,038.8 | 3,956.3 | 63,794 |
| March 25, 2026 | 4,011.5 | 4,063.1 | 4,063.1 | 4,098 | 4,000 | 59,699 |
| March 24, 2026 | 4,059.9 | 3,978.9 | 3,978.9 | 4,059.9 | 3,874.5 | 70,030 |
| March 23, 2026 | 4,155 | 3,951.6 | 3,951.6 | 4,155 | 3,922 | 63,400 |
AD
