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 ₹4,197.37 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,445.22, while ₹1000 invested 1 year ago would be worth ₹903.69. This corresponds to total returns of 319.74%, 144.52%, -9.63%, respectively, with annualized returns of 15.42%, 19.57%, -9.63%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,600 | 3,554.6 | 3,554.6 | 3,628.5 | 3,527.5 | 42,695 |
| October 19, 2026 | 3,671.9 | 3,623.4 | 3,623.4 | 3,675.5 | 3,603.6 | 57,629 |
| October 16, 2026 | 3,659.9 | 3,669.2 | 3,669.2 | 3,707.9 | 3,613 | 31,959 |
| October 15, 2026 | 3,650 | 3,650.3 | 3,650.3 | 3,670 | 3,602 | 88,530 |
| October 14, 2026 | 3,621.1 | 3,654.1 | 3,654.1 | 3,699.9 | 3,603.3 | 53,274 |
| October 13, 2026 | 3,671.3 | 3,621.1 | 3,621.1 | 3,674 | 3,568 | 177,152 |
| October 12, 2026 | 3,695.9 | 3,691.8 | 3,691.8 | 3,753.6 | 3,653.3 | 38,765 |
| October 09, 2026 | 3,736.7 | 3,667.6 | 3,667.6 | 3,756 | 3,621.2 | 61,847 |
| October 08, 2026 | 3,796.9 | 3,736.7 | 3,736.7 | 3,808 | 3,725.5 | 30,763 |
| October 07, 2026 | 3,818.1 | 3,797 | 3,797 | 3,827.8 | 3,762.4 | 59,511 |
| October 06, 2026 | 3,874.2 | 3,818.1 | 3,818.1 | 3,874.2 | 3,806.9 | 43,159 |
| October 05, 2026 | 3,888.6 | 3,845 | 3,845 | 3,908.6 | 3,825.3 | 38,173 |
| October 01, 2026 | 3,900.1 | 3,885.6 | 3,885.6 | 3,909 | 3,765.5 | 43,565 |
| September 30, 2026 | 3,950 | 3,897.1 | 3,897.1 | 3,960 | 3,877.3 | 63,775 |
| September 29, 2026 | 3,955.5 | 3,920 | 3,920 | 3,955.5 | 3,900 | 91,931 |
| September 28, 2026 | 4,002 | 3,955.5 | 3,955.5 | 4,009.9 | 3,941 | 22,261 |
| September 25, 2026 | 4,033 | 4,007.7 | 4,007.7 | 4,041.5 | 3,968 | 20,344 |
| September 24, 2026 | 4,062 | 4,024.2 | 4,024.2 | 4,093 | 4,000 | 47,121 |
| September 23, 2026 | 4,054.2 | 4,085.7 | 4,085.7 | 4,098.7 | 4,035.3 | 45,562 |
| September 22, 2026 | 4,112 | 4,054.2 | 4,054.2 | 4,124.5 | 4,035 | 27,605 |
| September 21, 2026 | 4,195.7 | 4,118.2 | 4,118.2 | 4,203 | 4,081.1 | 46,136 |
| September 18, 2026 | 4,016 | 4,217.6 | 4,217.6 | 4,260 | 4,010.1 | 171,878 |
| September 17, 2026 | 3,921.9 | 3,991 | 3,991 | 4,041.4 | 3,870.2 | 87,487 |
| September 16, 2026 | 3,916.4 | 3,898.9 | 3,898.9 | 3,955.5 | 3,818.1 | 33,997 |
| September 15, 2026 | 3,950.5 | 3,916.4 | 3,916.4 | 3,961.6 | 3,895 | 50,304 |
| September 11, 2026 | 3,951 | 3,950.5 | 3,950.5 | 3,967.7 | 3,890.1 | 18,316 |
| September 10, 2026 | 3,934.9 | 3,940.2 | 3,940.2 | 3,992.8 | 3,930.1 | 19,468 |
| September 09, 2026 | 3,954 | 3,933.8 | 3,933.8 | 3,979.7 | 3,912 | 76,961 |
| September 08, 2026 | 3,991.2 | 3,954.6 | 3,954.6 | 4,000.5 | 3,911.7 | 50,835 |
| September 07, 2026 | 3,956.4 | 3,999.6 | 3,999.6 | 4,025.5 | 3,900 | 31,084 |
| September 04, 2026 | 3,950 | 3,956.4 | 3,956.4 | 4,004.6 | 3,871.7 | 53,652 |
| September 03, 2026 | 3,971.3 | 3,950.6 | 3,950.6 | 3,994.6 | 3,947.7 | 50,039 |
| September 02, 2026 | 4,000 | 3,967.1 | 3,967.1 | 4,014 | 3,944.1 | 47,965 |
| September 01, 2026 | 4,011 | 4,000.2 | 4,000.2 | 4,029 | 3,977 | 42,494 |
| August 31, 2026 | 4,018 | 4,014.8 | 4,014.8 | 4,040.3 | 3,961.1 | 51,700 |
| August 28, 2026 | 4,051.1 | 4,033.4 | 4,033.4 | 4,081 | 4,015 | 48,575 |
| August 27, 2026 | 4,001 | 4,051.1 | 4,051.1 | 4,084 | 4,001 | 75,220 |
| August 26, 2026 | 4,016 | 4,010.2 | 4,010.2 | 4,028 | 3,993.5 | 18,386 |
| August 25, 2026 | 4,020.4 | 4,002.5 | 4,002.5 | 4,020.4 | 3,975.1 | 40,298 |
| August 24, 2026 | 4,039 | 4,020.4 | 4,020.4 | 4,039 | 3,996 | 94,493 |
| August 21, 2026 | 4,050.5 | 4,017.9 | 4,017.9 | 4,080.5 | 3,990 | 72,310 |
| August 20, 2026 | 4,152.4 | 4,049.3 | 4,049.3 | 4,202.6 | 4,041 | 51,211 |
| August 19, 2026 | 4,080 | 4,104.9 | 4,104.9 | 4,138.1 | 4,069.1 | 41,516 |
| August 18, 2026 | 4,013.2 | 4,073.3 | 4,073.3 | 4,099.9 | 4,012.6 | 107,257 |
| August 17, 2026 | 4,040 | 4,028.9 | 4,028.9 | 4,070.9 | 4,019 | 67,479 |
| August 14, 2026 | 4,117 | 4,043.2 | 4,043.2 | 4,126 | 4,026.1 | 170,349 |
| August 13, 2026 | 4,144.6 | 4,111.2 | 4,111.2 | 4,188.8 | 4,082 | 45,123 |
| August 12, 2026 | 4,151.3 | 4,125.8 | 4,125.8 | 4,189.9 | 4,105.5 | 60,325 |
| August 11, 2026 | 4,064.6 | 4,151.3 | 4,151.3 | 4,210 | 4,063.2 | 91,373 |
| August 10, 2026 | 4,036 | 4,063.2 | 4,063.2 | 4,104.6 | 4,005.2 | 75,663 |
| August 07, 2026 | 4,036.6 | 4,035.2 | 4,035.2 | 4,088 | 4,020.6 | 30,273 |
| August 06, 2026 | 4,089 | 4,036.3 | 4,036.3 | 4,104.3 | 4,026 | 34,157 |
| August 05, 2026 | 4,074.8 | 4,089.5 | 4,089.5 | 4,143 | 4,046.1 | 47,818 |
| August 04, 2026 | 4,060 | 4,055.5 | 4,055.5 | 4,110 | 4,045 | 26,703 |
| August 03, 2026 | 4,079.2 | 4,069.2 | 4,069.2 | 4,138.4 | 3,978.5 | 35,057 |
| July 31, 2026 | 4,088 | 4,079.2 | 4,079.2 | 4,103.6 | 4,026.1 | 186,300 |
| July 30, 2026 | 4,168.6 | 4,040.1 | 4,040.1 | 4,168.6 | 4,025 | 47,869 |
| July 29, 2026 | 4,152 | 4,159.8 | 4,159.8 | 4,198.5 | 4,125.3 | 26,994 |
| July 28, 2026 | 4,185 | 4,144.6 | 4,144.6 | 4,188.8 | 4,082 | 66,954 |
| July 27, 2026 | 4,107.8 | 4,185.5 | 4,185.5 | 4,213.2 | 4,082.1 | 88,326 |
AD
