24 Jul, 09:44 - Indian

SENSEX 80248.64 (-0.22)

Nifty 50 24402.8 (-0.31)

Nifty Bank 51508.5 (-0.52)

Nifty IT 40005.75 (-0.10)

Nifty Midcap 100 56520.55 (0.42)

Nifty Next 50 71782.05 (0.21)

Nifty Pharma 20721.5 (-0.16)

Nifty Smallcap 100 18536.75 (0.74)

24 Jul, 09:44 - Global

NIKKEI 225 39179.24 (-1.05)

HANG SENG 17361.12 (-0.62)

DOW JONES 40358.09 (-0.14)

S&P 5555.74 (-0.16)

Login/Signup

Schaeffler India Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 505790 | NSE Symbol : SCHAEFFLER | ISIN : INE513A01022 | Industry : Bearings |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
25 Jul 2023 3,214.90 3,229.15 3,143.25 3,163.95 7,059.00
26 Jul 2023 3,167.25 3,200.25 3,142.20 3,185.75 2,702.00
27 Jul 2023 3,249.85 3,249.85 3,050.00 3,088.35 8,263.00
28 Jul 2023 3,110.40 3,128.70 3,061.00 3,080.30 4,632.00
31 Jul 2023 3,080.35 3,144.80 3,068.05 3,121.45 6,149.00
01 Aug 2023 3,125.00 3,180.00 3,095.00 3,124.25 3,790.00
02 Aug 2023 3,100.00 3,107.40 3,050.10 3,060.65 3,876.00
03 Aug 2023 3,060.00 3,077.25 3,030.05 3,036.85 3,515.00
04 Aug 2023 3,043.30 3,082.20 3,029.60 3,057.05 2,196.00
07 Aug 2023 3,057.05 3,090.00 3,031.30 3,042.65 1,769.00
08 Aug 2023 3,038.60 3,055.00 3,001.00 3,015.70 1,670.00
09 Aug 2023 3,017.65 3,046.00 2,994.35 3,035.45 1,424.00
10 Aug 2023 3,199.80 3,199.85 3,001.25 3,008.85 618.00
11 Aug 2023 3,043.65 3,056.90 3,019.95 3,044.20 698.00
14 Aug 2023 3,011.40 3,035.00 3,004.10 3,009.15 1,122.00
1 2 3  Next