24 Jul, 13:24 - Indian

SENSEX 79887.89 (-0.67)

Nifty 50 24354.15 (-0.51)

Nifty Bank 51163.6 (-1.19)

Nifty IT 40004.95 (-0.10)

Nifty Midcap 100 56776.5 (0.87)

Nifty Next 50 71826.1 (0.27)

Nifty Pharma 20917.3 (0.78)

Nifty Smallcap 100 18669.2 (1.46)

24 Jul, 13:24 - 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