Schneider Electric Infrastructure Limited - SCHNEIDER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	896	922.65	922.65	939.8	890	1.21M
February 19, 2026	914	907.55	907.55	917	894.3	542,742
February 18, 2026	855	920.4	920.4	942.45	848.1	4.93M
February 17, 2026	825.9	849.5	849.5	854.8	820.3	674,681
February 16, 2026	814.5	824.45	824.45	833	795.9	675,668
February 13, 2026	798	811.7	811.7	832	782	1.74M
February 12, 2026	796.95	788.95	788.95	831.5	783.45	839,376
February 11, 2026	788.5	794.85	794.85	800	776.95	237,062
February 10, 2026	768.8	784.85	784.85	793.7	768.8	335,533
February 09, 2026	771.95	768.8	768.8	782.75	761.15	234,393
February 06, 2026	732.35	768.9	768.9	775.8	722.05	835,313
February 05, 2026	754.6	732.35	732.35	755.05	724.6	198,234
February 04, 2026	736	753.15	753.15	755	728.5	351,159
February 03, 2026	738.65	737.1	737.1	740.8	705.4	450,967
February 02, 2026	701.2	697.7	697.7	704.25	677.2	134,778
February 01, 2026	688	701.2	701.2	724	680	327,464
January 30, 2026	679	692.8	692.8	701.95	674.85	181,452
January 29, 2026	699.9	685.95	685.95	707.8	674	394,705
January 28, 2026	633.1	697.7	697.7	706.95	632.5	1.01M
January 27, 2026	605	633.1	633.1	640	595.9	467,832
January 23, 2026	625	606.7	606.7	634.65	601.05	360,527
January 22, 2026	590	622.8	622.8	644.15	586.5	6.51M
January 21, 2026	585.45	579.2	579.2	590.4	571.85	215,006
January 20, 2026	619.95	585.45	585.45	620.1	578.25	322,810
January 19, 2026	615	616.8	616.8	628.4	612	145,796
January 16, 2026	632.55	620	620	633	615.15	346,487
January 14, 2026	626.9	622.15	622.15	627.2	619.15	117,202
January 13, 2026	640	629	629	649.95	620.65	214,487
January 12, 2026	645.1	640.75	640.75	648.3	626	327,734
January 09, 2026	664.7	644.25	644.25	667.2	639	312,892
January 08, 2026	710.95	657.5	657.5	712.85	617.9	700,929
January 07, 2026	699	710.15	710.15	713	692.05	118,686
January 06, 2026	705	695.85	695.85	711.9	694.05	108,154
January 05, 2026	714.5	702.45	702.45	715.6	700	116,771
January 02, 2026	725	717.3	717.3	725	709.65	135,165
January 01, 2026	723	715.7	715.7	724.9	711.55	73,688
December 31, 2025	708.5	722.9	722.9	726.9	705.5	117,174
December 30, 2025	719.75	701.5	701.5	719.75	698	306,386
December 29, 2025	734.15	716.9	716.9	735.7	711.2	92,689
December 26, 2025	738.9	726.8	726.8	739.7	724.6	89,201
December 24, 2025	743.05	739	739	760	736.1	120,784
December 23, 2025	745.7	744.95	744.95	748	730.55	132,731
December 22, 2025	730.3	742.4	742.4	759.8	730.3	335,435
December 19, 2025	701.9	726.6	726.6	735.75	701.55	256,028
December 18, 2025	697	699.75	699.75	711	688.05	181,060
December 17, 2025	708.6	691.4	691.4	716.35	687	149,045
December 16, 2025	712.1	708.6	708.6	715.55	706.15	108,234
December 15, 2025	722.9	714.8	714.8	728.3	712.05	149,786
December 12, 2025	709.5	717.4	717.4	724	709.5	256,370
December 11, 2025	719.55	709.2	709.2	719.75	706.85	167,059
December 10, 2025	744.75	719.1	719.1	749	715.55	154,088
December 09, 2025	736.05	747.55	747.55	753.3	719.1	234,554
December 08, 2025	755.95	741.2	741.2	761.9	738.45	404,743
December 05, 2025	760.3	753.45	753.45	774.95	742	485,616
December 04, 2025	770.5	762.45	762.45	772.95	751.15	172,032
December 03, 2025	752.05	773.8	773.8	782.8	746.35	1.17M
December 02, 2025	716.65	751.7	751.7	756.8	715.75	451,019
December 01, 2025	718.9	716.65	716.65	726	715	81,229
November 28, 2025	719.3	716.35	716.35	727	715	59,734
November 27, 2025	736.15	719.4	719.4	739.95	708	240,646

Schneider Electric Infrastructure Limited (SCHNEIDER.NS) NSE