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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	857	859.65	859.65	873.4	855.05	66,765
September 24, 2025	878.95	855.05	855.05	881.45	851	96,749
September 23, 2025	880	872.05	872.05	895.2	868.8	89,222
September 22, 2025	894	883.3	883.3	904.8	880	90,812
September 19, 2025	909	891.35	891.35	909	885	79,944
September 18, 2025	923.95	899.65	899.65	923.95	893	93,838
September 17, 2025	912.05	912.9	912.9	921.2	902.4	122,931
September 16, 2025	895.85	907.2	907.2	912.55	884	104,043
September 15, 2025	873.5	889.6	889.6	900	865.55	149,746
September 12, 2025	878.8	870.95	870.95	880	863.2	63,899
September 11, 2025	890	874.45	874.45	899	870	101,581
September 10, 2025	877.85	881.45	881.45	889	858.2	110,590
September 09, 2025	878.05	876	876	880	855	56,683
September 08, 2025	890	874.85	874.85	923.8	870	71,701
September 05, 2025	858.35	890.1	890.1	891.5	850.05	95,046
September 04, 2025	862.85	849.05	849.05	873.9	842	34,652
September 03, 2025	886	860.3	860.3	886	850.1	56,730
September 02, 2025	845.1	876.2	876.2	882.9	845.1	58,445
September 01, 2025	859.5	844.4	844.4	865	837.85	52,596
August 29, 2025	862.7	857.1	857.1	874.8	851	57,809
August 28, 2025	860	862.7	862.7	870	838	61,704
August 26, 2025	856	860	860	866.8	854	70,728
August 25, 2025	860.5	858	858	869.9	850.1	47,826
August 22, 2025	855	860.5	860.5	869	851	64,975
August 21, 2025	839.3	860.2	860.2	862.4	839.3	70,220
August 20, 2025	846.5	839.3	839.3	869	833	89,990
August 19, 2025	862.4	847.8	847.8	868.5	843.1	72,650
August 18, 2025	880	873.7	873.7	894	830	136,644
August 14, 2025	883.2	871	871	885	852.4	97,990
August 13, 2025	820	886.3	886.3	886.3	816	165,551
August 12, 2025	855	844.1	844.1	874	843.6	204,333
August 11, 2025	888	888	888	914.7	888	148,686
August 08, 2025	934.7	934.7	934.7	934.7	934.7	51,575
August 07, 2025	980.6	983.8	983.8	1,009	951.5	212,721
August 06, 2025	1,032.4	1,001.5	1,001.5	1,050	997.1	136,560
August 05, 2025	1,051.3	1,032.4	1,032.4	1,052	1,010	118,962
August 04, 2025	1,000	1,032	1,032	1,049.9	972.1	160,402
August 01, 2025	1,050	1,001.3	1,001.3	1,050	975	268,205
July 31, 2025	930	1,002.9	1,002.9	1,002.9	925.15	322,231
July 30, 2025	909.6	955.15	955.15	955.15	909.6	268,863
July 29, 2025	875.05	909.7	909.7	918	870	80,355
July 28, 2025	901	891.85	891.85	909.5	870.3	106,095
July 25, 2025	911	913.2	913.2	925	886.65	138,294
July 24, 2025	943	925.35	925.35	943	915	97,723
July 23, 2025	939	937.95	937.95	943.9	921	117,363
July 22, 2025	924.85	932.6	932.6	934.9	902.7	154,402
July 21, 2025	915.45	917.25	917.25	922	895	123,503
July 18, 2025	895	906.8	906.8	912	875	145,785
July 17, 2025	899.9	903.7	903.7	916	889	327,629
July 16, 2025	870.3	886	886	899	855	191,527
July 15, 2025	841	870.3	870.3	872.8	840	148,536
July 14, 2025	848	842.8	842.8	860	828	115,745
July 11, 2025	836.7	854.5	854.5	860	828.15	167,915
July 10, 2025	833	836.7	836.7	840	820.1	70,424
July 09, 2025	825.95	825.1	825.1	826.7	814.85	61,274

Schneider Electric Infrastructure Limited (SCHNEIDER.NS) NSE