New Zealand markets closed

Schaeffler India Limited (SCHAEFFLER.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4,692.45+42.00 (+0.90%)
As of 12:02PM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20244,640.054,814.504,640.054,692.454,692.456,776
24 Jun 20244,730.054,798.904,625.054,650.454,650.455,623
21 Jun 20244,680.004,822.154,632.004,727.954,727.9511,343
20 Jun 20244,630.004,687.854,625.004,668.954,668.954,748
19 Jun 20244,845.054,857.804,632.004,658.704,658.707,978
18 Jun 20244,949.854,950.004,675.604,810.054,810.058,335
14 Jun 20244,590.004,900.004,544.004,822.554,822.5526,550
13 Jun 20244,398.254,573.004,398.254,525.354,525.359,944
12 Jun 20244,375.504,500.004,366.854,398.254,398.256,464
11 Jun 20244,242.504,453.904,191.904,342.704,342.7010,025
10 Jun 20244,153.554,324.854,136.254,159.304,159.303,661
07 Jun 20244,300.004,300.004,144.554,153.554,153.552,701
06 Jun 20244,160.004,358.004,107.704,264.954,264.954,364
05 Jun 20244,300.004,300.003,823.804,147.154,147.1511,444
04 Jun 20244,599.904,686.953,790.654,239.204,239.2021,045
03 Jun 20244,414.904,560.704,323.304,511.554,511.5512,498
31 May 20244,347.054,389.354,187.554,238.504,238.507,445
30 May 20244,502.954,558.454,340.004,351.754,351.755,559
29 May 20244,630.954,654.154,446.004,474.854,474.854,658
28 May 20244,749.304,749.304,503.654,584.904,584.904,622
27 May 20244,699.954,745.954,534.254,586.854,586.856,215
24 May 20244,649.854,649.854,579.254,614.754,614.754,569
23 May 20244,499.454,691.954,499.454,599.604,599.603,631
22 May 20244,290.004,520.004,290.004,499.354,499.3510,406
21 May 20244,351.004,451.904,278.704,292.654,292.656,054
17 May 20244,253.954,594.104,242.004,318.354,318.3520,684
16 May 20243,951.004,250.003,920.254,217.104,217.1015,557
15 May 20243,949.954,005.003,830.003,920.253,920.252,650
14 May 20243,770.053,913.353,770.053,825.253,825.254,592
13 May 20243,899.853,899.853,770.003,788.203,788.202,540
10 May 20243,770.053,857.003,770.053,791.353,791.351,515
09 May 20243,885.004,020.003,707.803,792.353,792.359,502
08 May 20243,821.053,899.953,784.803,848.903,848.902,650
07 May 20243,914.953,985.003,805.003,820.503,820.506,258
06 May 20243,839.003,918.903,787.553,850.053,850.053,626
03 May 20243,740.003,838.003,734.103,771.953,771.954,940
02 May 20243,686.853,765.153,666.653,747.803,747.804,713
30 Apr 20243,495.903,876.503,495.903,687.003,687.0040,736
29 Apr 20243,360.003,498.903,340.453,479.653,479.653,672
26 Apr 20243,249.953,443.453,175.003,334.903,334.907,307
25 Apr 20243,333.703,339.803,268.503,273.303,273.301,138
24 Apr 20243,284.203,339.003,210.003,290.753,290.752,796
23 Apr 20243,235.003,315.803,223.953,280.253,280.253,964
22 Apr 20243,209.103,315.503,209.103,236.453,236.4516,588
19 Apr 20243,257.603,314.203,190.103,273.653,273.652,801
19 Apr 202426 Dividend
18 Apr 20243,222.253,275.753,196.253,257.453,231.451,500
16 Apr 20243,264.003,267.853,147.553,212.103,186.465,680
15 Apr 20243,210.053,269.653,160.653,221.753,196.033,853
12 Apr 20243,241.953,318.703,224.953,269.253,243.162,508
10 Apr 20243,229.053,233.253,180.003,210.353,184.731,614
09 Apr 20243,247.253,270.853,198.703,207.303,181.702,468
08 Apr 20243,353.503,375.253,192.403,230.153,204.375,150
05 Apr 20243,295.003,370.253,260.003,319.903,293.403,057
04 Apr 20243,228.953,307.503,198.253,290.203,263.947,115
03 Apr 20243,099.153,262.003,055.303,224.103,198.3711,355
02 Apr 20242,974.953,107.552,952.553,096.653,071.933,391
01 Apr 20242,840.002,980.002,840.002,975.652,951.905,272
28 Mar 20242,874.702,880.602,789.052,812.302,789.851,329
27 Mar 20242,875.002,906.602,828.002,860.702,837.871,114
26 Mar 20242,699.552,962.202,699.552,882.352,859.344,280
22 Mar 20242,958.002,979.852,920.052,946.202,922.68573
21 Mar 20242,900.202,989.902,896.002,958.952,935.33865
20 Mar 20242,955.402,963.702,853.802,892.552,869.463,026
19 Mar 20242,902.002,923.352,897.452,907.552,884.34512
18 Mar 20242,948.252,948.252,865.052,892.552,869.46618
15 Mar 20242,891.902,935.002,875.402,899.552,876.411,892
14 Mar 20242,819.502,842.752,739.352,828.802,806.221,084
13 Mar 20242,813.202,839.302,749.202,764.202,742.145,916
12 Mar 20242,852.652,860.002,798.002,807.952,785.54814
11 Mar 20242,888.752,897.102,842.802,860.102,837.273,427
07 Mar 20242,857.252,894.602,842.902,856.302,833.50379
06 Mar 20242,865.052,880.002,822.802,843.002,820.311,850
05 Mar 20242,860.002,868.502,840.002,861.452,838.61622
04 Mar 20242,872.252,923.152,850.602,865.602,842.732,243
01 Mar 20242,898.052,941.002,887.502,916.202,892.922,231
29 Feb 20242,878.002,900.002,860.002,892.152,869.072,216
28 Feb 20242,932.002,932.002,881.002,889.102,866.041,462
27 Feb 20242,920.002,956.702,880.002,931.152,907.753,617
26 Feb 20242,927.052,952.002,900.002,928.502,905.134,523
23 Feb 20242,853.302,954.902,853.302,922.702,899.373,479
22 Feb 20242,872.002,901.202,831.002,887.552,864.502,692
21 Feb 20242,922.552,937.002,851.002,869.952,847.043,295
20 Feb 20243,028.903,034.052,897.052,904.502,881.327,147
19 Feb 20243,052.003,052.002,951.003,015.902,991.834,088
16 Feb 20243,040.103,100.003,040.103,062.253,037.812,599
15 Feb 20242,981.953,088.002,981.953,031.103,006.913,254
14 Feb 20242,930.002,998.502,930.002,978.552,954.782,800
13 Feb 20243,064.903,064.902,945.852,958.852,935.231,221
12 Feb 20243,024.653,056.202,989.253,004.802,980.82822
09 Feb 20243,027.303,046.852,979.853,016.652,992.571,923
08 Feb 20243,086.303,092.653,009.103,043.503,019.21927
07 Feb 20243,061.353,152.053,061.103,068.803,044.31846
06 Feb 20243,055.053,137.353,030.353,112.503,087.66955
05 Feb 20243,126.103,175.853,050.553,058.753,034.341,090
02 Feb 20243,067.353,147.903,067.353,122.503,097.58543
01 Feb 20243,100.053,145.403,100.053,113.203,088.35640
31 Jan 20243,109.753,140.003,069.203,125.853,100.90503
30 Jan 20243,080.153,168.703,080.153,106.453,081.661,063
29 Jan 20243,114.853,143.253,088.053,099.003,074.262,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...