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 ₹5,098.47 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,792.29, while ₹1000 invested 1 year ago would be worth ₹999.29. This corresponds to total returns of 409.85%, 179.23%, -0.07%, respectively, with annualized returns of 17.68%, 22.8%, -0.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 4,187.9 | 4,093.2 | 4,093.2 | 4,199.2 | 4,042 | 86,473 |
| July 22, 2026 | 4,182 | 4,199.2 | 4,199.2 | 4,208.7 | 4,099.2 | 63,025 |
| July 21, 2026 | 4,177.9 | 4,180.1 | 4,180.1 | 4,198 | 4,113.2 | 23,003 |
| July 20, 2026 | 4,152 | 4,155.2 | 4,155.2 | 4,219 | 4,120.5 | 46,677 |
| July 17, 2026 | 4,148 | 4,146.1 | 4,146.1 | 4,187 | 4,124.5 | 77,825 |
| July 16, 2026 | 4,122 | 4,131.7 | 4,131.7 | 4,210 | 4,098.6 | 345,304 |
| July 15, 2026 | 4,142.5 | 4,119.3 | 4,119.3 | 4,155.2 | 4,100.1 | 41,846 |
| July 14, 2026 | 4,136.6 | 4,139.2 | 4,139.2 | 4,176 | 4,099.3 | 23,951 |
| July 13, 2026 | 4,090.4 | 4,134.7 | 4,134.7 | 4,175.3 | 4,060 | 51,065 |
| July 10, 2026 | 4,050 | 4,085 | 4,085 | 4,111 | 4,047 | 30,374 |
| July 09, 2026 | 4,116.4 | 4,046.1 | 4,046.1 | 4,120 | 4,030 | 33,432 |
| July 08, 2026 | 4,096.6 | 4,101.2 | 4,101.2 | 4,152.6 | 4,072.3 | 56,047 |
| July 07, 2026 | 4,146.5 | 4,110.4 | 4,110.4 | 4,165 | 4,090 | 20,658 |
| July 06, 2026 | 4,192.6 | 4,136.4 | 4,136.4 | 4,196.4 | 4,110.2 | 23,959 |
| July 03, 2026 | 4,121.8 | 4,162.1 | 4,162.1 | 4,178 | 4,081 | 48,966 |
| July 02, 2026 | 4,163.4 | 4,107 | 4,107 | 4,164.9 | 4,082 | 44,965 |
| July 01, 2026 | 4,196 | 4,116.2 | 4,116.2 | 4,213 | 4,094.1 | 34,150 |
| June 30, 2026 | 4,107.3 | 4,189.7 | 4,189.7 | 4,235 | 4,070.1 | 92,653 |
| June 29, 2026 | 4,157 | 4,092.2 | 4,092.2 | 4,169.8 | 4,051 | 63,829 |
| June 25, 2026 | 4,207 | 4,157.6 | 4,157.6 | 4,234.8 | 4,138.3 | 73,512 |
| June 24, 2026 | 4,299 | 4,186.2 | 4,186.2 | 4,299.9 | 4,150 | 74,152 |
| June 23, 2026 | 4,324.9 | 4,300.2 | 4,300.2 | 4,350.9 | 4,277.2 | 62,680 |
| 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 |
AD
