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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	714	733.2	733.2	739.05	714	173,887
November 25, 2025	736	714.05	714.05	737.25	708.6	229,080
November 24, 2025	742.05	734.3	734.3	742.45	726.05	128,625
November 21, 2025	756.9	741.35	741.35	762.95	738.05	149,978
November 19, 2025	758.1	782.2	782.2	786	756.35	100,689
November 18, 2025	793.6	764.3	764.3	795	762.2	192,459
November 17, 2025	797.2	790.65	790.65	801.35	787.9	87,357
November 14, 2025	805.35	797.2	797.2	808.2	790.75	118,657
November 13, 2025	821.5	803.15	803.15	825.85	800.8	170,670
November 12, 2025	821.95	821.35	821.35	825	809.1	111,437
November 11, 2025	799	821.3	821.3	826	785.1	184,576
November 10, 2025	821	808	808	828	797.7	432,810
November 07, 2025	872	861.95	861.95	875.95	843.2	128,945
November 06, 2025	890	876	876	890.45	862	158,881
November 04, 2025	867	889.95	889.95	909.5	862.65	585,336
November 03, 2025	842.4	862.65	862.65	866.4	836.9	115,200
October 31, 2025	858	836.5	836.5	859.5	833.45	59,692
October 30, 2025	853.15	853.75	853.75	875	848.8	115,784
October 29, 2025	865.5	853.15	853.15	870.85	849	80,526
October 28, 2025	871	865.3	865.3	873.2	860.15	112,983
October 27, 2025	848.5	862.4	862.4	873	848.5	374,550
October 24, 2025	818.3	842.2	842.2	845	812.85	196,215
October 23, 2025	824.05	811.4	811.4	835	809.4	64,053
October 21, 2025	827.45	820.4	820.4	829.9	817	20,459
October 20, 2025	820	814.4	814.4	830	810.2	72,172
October 17, 2025	826	822.85	822.85	840	818	87,727
October 16, 2025	839	827.4	827.4	839	821.95	47,613
October 15, 2025	821.9	829.75	829.75	842.4	803.3	181,925
October 14, 2025	844.9	816.5	816.5	844.9	809	135,449
October 13, 2025	829.25	836.85	836.85	840.6	820.6	57,376
October 10, 2025	830	829.25	829.25	847.25	823.7	56,765
October 09, 2025	833.8	826.9	826.9	841.7	819.05	69,298
October 08, 2025	844.95	833.8	833.8	846.2	826.45	57,303
October 07, 2025	849	842.65	842.65	860.4	837.6	47,129
October 06, 2025	855.7	841.75	841.75	862	839	49,447
October 03, 2025	847	855.7	855.7	869	832.8	219,267
October 01, 2025	821	827.95	827.95	836	808.5	67,292
September 30, 2025	839.8	820.6	820.6	841.5	812.6	101,353
September 29, 2025	812	845.25	845.25	860.45	810.1	257,054
September 26, 2025	858.7	835.5	835.5	861.35	833.05	63,913

Schneider Electric Infrastructure Limited (SCHNEIDER.NS) NSE