Schaeffler India Limited (SCHAEFFLER.NS) NSE

3,861.70

+13.9(+0.36%)

Updated at September 09 12:03PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,8503,781.83,781.83,8503,77044,370
September 04, 20253,9353,8123,8123,9353,795.155,235
September 03, 20253,858.43,858.83,858.83,885.73,846.623,507
September 02, 20253,8953,857.13,857.13,934.93,850.339,719
September 01, 20253,887.63,882.33,882.33,8993,839.618,238
August 29, 20253,862.13,867.43,867.43,8903,84510,582
August 28, 20253,9103,876.13,876.13,9423,861.317,428
August 26, 20253,959.83,9423,9423,978.63,91018,529
August 25, 20253,985.53,959.83,959.83,9943,91035,835
August 22, 20254,0003,947.63,947.64,0003,929.532,186
August 21, 20253,9984,015.74,015.74,074.73,950.191,429
August 20, 20253,957.53,958.53,958.53,9963,925.963,541
August 19, 20253,9253,9393,9393,9583,894.225,024
August 18, 20253,8803,921.43,921.43,947.93,86550,440
August 14, 20253,918.53,8583,8583,947.53,828.227,178
August 13, 20253,866.23,913.53,913.53,9563,866.221,604
August 12, 20253,9023,870.33,870.33,920.13,856.130,223
August 11, 20253,8803,870.23,870.23,911.53,828.121,095
August 08, 20254,029.53,903.93,903.94,0513,855.639,036
August 07, 20254,0334,003.44,003.44,060.63,97855,690
August 06, 20254,2004,074.34,074.34,2204,06073,114
August 05, 20254,0954,151.74,151.74,184.84,046.6130,606
August 04, 20254,138.14,058.14,058.14,138.14,00657,649
August 01, 20254,119.94,100.84,100.84,138.84,066.782,072
July 31, 20254,0054,121.74,121.74,1504,00543,812
July 30, 20254,072.94,068.34,068.34,1344,05562,066
July 29, 20254,0554,046.64,046.64,1003,97598,398
July 28, 20254,1334,059.64,059.64,2214,022.2191,711
July 25, 20254,1354,0334,0334,143.84,01241,418
July 24, 20254,1854,160.54,160.54,191.24,11061,091
July 23, 20254,3054,215.84,215.84,3054,18588,240
July 22, 20254,282.24,281.24,281.24,349.84,254.379,930
July 21, 20254,209.94,282.24,282.24,374.94,170.9158,144
July 18, 20254,175.54,2024,2024,217.84,144.658,958
July 17, 20254,1824,172.54,172.54,2804,15897,363
July 16, 20254,2234,180.44,180.44,2234,161.675,148
July 15, 20254,2454,2364,2364,286.54,202.250,882
July 14, 20254,154.44,224.64,224.64,2994,105.661,205
July 11, 20254,203.54,155.44,155.44,222.44,14228,676
July 10, 20254,2354,223.54,223.54,3344,193.7172,498
July 09, 20254,2254,2354,2354,288.74,161119,099
July 08, 20253,9944,201.94,201.94,2323,984.4309,990
July 07, 20253,9203,987.63,987.64,0393,914142,324
July 04, 20254,0463,9323,9324,050.43,899.652,851
July 03, 20254,0444,015.54,015.54,0903,996.328,849
July 02, 20253,997.74,037.44,037.44,0543,92447,209
July 01, 20254,0403,962.13,962.14,1003,94280,226
June 30, 20253,9304,047.34,047.34,077.63,908.6137,531
June 27, 20253,924.53,897.33,897.33,9493,88834,016
June 26, 20253,964.53,890.63,890.63,964.53,850.237,173
June 25, 20253,927.13,930.43,930.44,018.13,919.438,544
June 24, 20253,9323,927.13,927.13,9803,881.948,219
June 23, 20253,8773,900.23,900.23,9263,87534,448
June 20, 20253,861.83,926.43,926.43,9493,832.151,922
June 19, 20253,9753,861.83,861.83,997.53,825.855,344
June 18, 20254,0083,977.43,977.44,049.43,966.481,058
June 17, 20254,0454,011.54,011.54,0753,992.456,144
June 16, 20254,1024,0184,0184,1304,004.261,801
June 13, 20254,1054,137.34,137.34,154.74,07525,994
June 12, 20254,1874,189.54,189.54,232.94,159.932,498
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved