Schaeffler India Limited (SCHAEFFLER.NS) NSE
4,071.60
-8.2(-0.20%)
Currency In INR
- 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 ₹5,394.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,031.49, while ₹1000 invested 1 year ago would be worth ₹983.95. This corresponds to total returns of 439.43%, 303.15%, -1.6%, respectively, with annualized returns of 18.35%, 32.14%, -1.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SCHAEFFLER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | -1 | -1 | 4,186.5 | -1 | -1 | 0 |
| March 19, 2026 | 3,996 | 3,959 | 3,959 | 4,034.8 | 3,910.5 | 75,429 |
| March 18, 2026 | 3,917 | 4,053.8 | 4,053.8 | 4,080 | 3,906.9 | 101,416 |
| March 17, 2026 | 3,798 | 3,914.3 | 3,914.3 | 3,950 | 3,764.7 | 72,743 |
| March 16, 2026 | 3,820.5 | 3,773.9 | 3,773.9 | 3,860 | 3,749.4 | 116,603 |
| March 13, 2026 | 3,988.6 | 3,830.6 | 3,830.6 | 3,988.6 | 3,806.2 | 76,979 |
| March 12, 2026 | 4,050.4 | 3,988.6 | 3,988.6 | 4,050.4 | 3,974.3 | 41,368 |
| March 11, 2026 | 4,164.4 | 4,050.4 | 4,050.4 | 4,202.8 | 4,025 | 106,688 |
| March 10, 2026 | 4,213.2 | 4,164.4 | 4,164.4 | 4,264 | 4,150 | 46,734 |
| March 09, 2026 | 4,274 | 4,172.6 | 4,172.6 | 4,274 | 4,119 | 79,491 |
| March 06, 2026 | 4,296 | 4,325.8 | 4,325.8 | 4,467.7 | 4,267.7 | 144,238 |
| March 05, 2026 | 4,158 | 4,288.9 | 4,288.9 | 4,333.3 | 4,158 | 70,692 |
| March 04, 2026 | -1 | -1 | 4,134.3 | -1 | -1 | 0 |
| March 02, 2026 | 4,170 | 4,305.7 | 4,305.7 | 4,349 | 4,113.5 | 132,427 |
| February 27, 2026 | 4,345 | 4,357.2 | 4,357.2 | 4,443.8 | 4,284 | 195,685 |
