24 Jul, 13:34 - Indian

SENSEX 79882.15 (-0.68)

Nifty 50 24327.1 (-0.62)

Nifty Bank 51152.3 (-1.21)

Nifty IT 40010.65 (-0.09)

Nifty Midcap 100 56781.65 (0.88)

Nifty Next 50 71815.35 (0.26)

Nifty Pharma 20901.1 (0.70)

Nifty Smallcap 100 18658.85 (1.40)

24 Jul, 13:34 - Global

NIKKEI 225 39154.85 (-1.11)

HANG SENG 17311.06 (-0.91)

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