NSE - Delayed Quote INR

Schaeffler India Limited (SCHAEFFLER.NS)

3,731.60
+30.10
+(0.81%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20253,745.503,775.003,680.003,731.603,731.6053,394
May 9, 20253,620.003,727.203,584.003,701.503,701.5091,180
May 8, 20253,666.403,750.003,611.503,692.703,692.7086,922
May 7, 20253,530.003,674.903,513.603,621.403,621.40127,298
May 6, 20253,567.403,590.103,528.203,575.803,575.8061,943
May 5, 20253,579.903,607.003,508.003,573.103,573.1080,653
May 2, 20253,472.903,550.003,423.903,542.603,542.60154,062
Apr 30, 20253,320.003,566.003,287.503,472.903,472.901,343,178
Apr 29, 20253,297.903,330.303,240.103,282.803,282.8045,851
Apr 28, 20253,166.503,297.903,158.403,287.803,287.8048,072
Apr 25, 20253,316.903,332.303,165.003,194.203,194.2042,607
Apr 24, 20253,252.003,339.003,249.603,308.503,308.5047,110
Apr 23, 2025 28 Dividend
Apr 23, 20253,315.003,346.703,214.003,281.603,281.6061,736
Apr 22, 20253,316.803,345.003,255.103,336.203,308.2067,289
Apr 21, 20253,288.003,324.503,250.803,290.103,262.4964,440
Apr 17, 20253,200.003,287.603,164.203,262.503,235.1247,414
Apr 16, 20253,148.403,205.003,132.803,195.203,168.3881,781
Apr 15, 20253,060.003,159.303,060.003,137.603,111.2740,228
Apr 11, 20253,011.803,062.952,975.003,042.653,017.11126,205
Apr 9, 20253,068.003,068.002,976.152,983.252,958.2136,081
Apr 8, 20253,023.003,128.802,970.003,070.853,045.0876,492
Apr 7, 20252,851.053,033.002,823.002,994.902,969.7638,086
Apr 4, 20253,288.053,308.303,111.003,133.303,107.0033,825
Apr 3, 20253,215.003,324.953,215.003,287.253,259.6628,966
Apr 2, 20253,289.603,313.003,241.703,301.753,274.0448,940
Apr 1, 20253,376.003,403.953,202.353,254.353,227.04172,595
Mar 28, 20253,400.003,460.003,352.053,376.403,348.0655,051
Mar 27, 20253,521.703,537.603,362.403,409.103,380.49101,909
Mar 26, 20253,525.953,599.903,490.003,504.653,475.2450,425
Mar 25, 20253,599.003,599.003,466.053,493.403,464.0846,838
Mar 24, 20253,575.003,655.753,551.203,571.403,541.4352,732
Mar 21, 20253,540.003,736.953,458.753,649.153,618.52116,692
Mar 20, 20253,492.003,604.203,458.003,524.303,494.72134,822
Mar 19, 20253,376.003,485.003,375.203,469.653,440.5362,047
Mar 18, 20253,410.753,410.753,410.753,410.753,382.12-
Mar 17, 20253,360.003,442.003,325.403,410.753,382.12100,545
Mar 13, 20253,343.553,360.003,293.653,347.553,319.4531,975
Mar 12, 20253,258.603,358.003,242.453,308.753,280.9869,831
Mar 11, 20253,267.303,267.303,167.203,237.553,210.3858,121
Mar 10, 20253,273.053,291.653,215.203,278.903,251.3866,877
Mar 7, 20253,253.703,322.003,239.003,274.903,247.4155,078
Mar 6, 20253,215.053,278.003,199.503,252.603,225.3047,510
Mar 5, 20253,200.003,296.003,128.103,239.753,212.5657,138
Mar 4, 20253,050.003,345.003,050.003,212.703,185.74531,383
Mar 3, 20253,065.003,144.902,940.003,087.253,061.3451,882
Feb 28, 20253,086.303,189.003,014.753,061.253,035.56121,617
Feb 27, 20253,141.853,168.703,037.253,076.953,051.1337,423
Feb 25, 20253,095.003,167.503,078.303,114.053,087.9150,455
Feb 24, 20253,192.053,200.003,051.553,090.753,064.8138,730
Feb 21, 20253,141.153,209.553,089.103,198.553,171.7139,292
Feb 20, 20253,060.953,163.053,060.953,120.853,094.6639,940
Feb 19, 20253,115.003,134.352,998.353,057.703,032.0437,142
Feb 18, 20252,980.003,124.202,926.003,097.703,071.7096,835
Feb 17, 20252,897.002,998.952,832.052,942.102,917.4134,846
Feb 14, 20253,025.003,046.852,890.002,931.902,907.2935,300
Feb 13, 20253,011.003,075.002,975.603,021.152,995.7922,081
Feb 12, 20253,128.953,128.952,989.953,021.752,996.3932,217
Feb 11, 20253,212.253,221.303,051.003,095.353,069.3720,218
Feb 10, 20253,323.503,325.003,210.003,234.003,206.8613,963
Feb 7, 20253,390.053,400.003,255.503,279.103,251.5820,128
Feb 6, 20253,417.303,424.253,318.203,368.153,339.8820,547
Feb 5, 20253,348.253,415.803,298.203,388.503,360.0628,580
Feb 4, 20253,328.003,351.003,271.203,320.053,292.1925,517
Feb 3, 20253,405.753,417.953,254.203,300.653,272.95136,687
Feb 1, 20253,425.003,448.003,392.003,429.853,401.0620,253
Jan 31, 20253,310.003,444.403,294.053,425.803,397.0568,237
Jan 30, 20253,194.953,353.553,155.553,332.453,304.4845,224
Jan 29, 20253,141.803,235.003,139.703,176.703,150.0420,934
Jan 28, 20253,099.203,138.703,027.903,121.503,095.3071,956
Jan 27, 20253,170.003,196.653,005.853,146.403,119.99130,305
Jan 24, 20253,304.053,355.953,169.503,212.103,185.1470,169
Jan 23, 20253,278.103,379.003,256.203,341.953,313.9042,821
Jan 22, 20253,269.753,297.003,207.003,264.603,237.2073,776
Jan 21, 20253,210.003,279.953,197.553,261.953,234.5770,896
Jan 20, 20253,237.803,258.003,195.053,238.803,211.6233,253
Jan 17, 20253,288.453,306.003,211.003,227.103,200.0215,107
Jan 16, 20253,230.003,297.703,215.003,282.003,254.45180,257
Jan 15, 20253,252.003,277.453,209.003,230.003,202.8954,665
Jan 14, 20253,188.403,258.003,165.003,249.403,222.1333,227
Jan 13, 20253,310.103,337.353,166.003,185.603,158.8655,208
Jan 10, 20253,419.003,438.703,315.003,323.153,295.2633,150
Jan 9, 20253,525.503,549.003,418.253,441.103,412.2223,558
Jan 8, 20253,500.003,533.703,460.653,525.503,495.9137,166
Jan 7, 20253,432.003,509.953,432.003,500.353,470.9732,178
Jan 6, 20253,477.003,497.153,425.003,457.953,428.9375,136
Jan 3, 20253,490.003,515.903,461.053,465.003,435.9225,036
Jan 2, 20253,460.003,487.703,432.053,466.153,437.0618,072
Jan 1, 20253,401.303,460.003,398.053,458.003,428.9823,861
Dec 31, 20243,388.903,416.903,340.503,405.803,377.2226,364
Dec 30, 20243,443.603,448.353,377.003,396.003,367.5032,732
Dec 27, 20243,423.253,504.003,396.853,443.603,414.7099,879
Dec 26, 20243,330.003,499.003,281.053,411.703,383.0752,387
Dec 24, 20243,314.003,349.453,256.703,331.103,303.1456,031
Dec 23, 20243,324.903,347.853,276.003,314.553,286.7350,293
Dec 20, 20243,376.203,432.003,276.053,305.853,278.10106,837
Dec 19, 20243,346.003,365.003,306.053,341.553,313.5130,127
Dec 18, 20243,389.053,415.953,345.553,379.903,351.5371,158
Dec 17, 20243,516.703,516.703,356.503,372.053,343.7596,137
Dec 16, 20243,603.503,644.003,478.003,487.903,458.6347,557
Dec 13, 20243,630.003,643.953,524.003,580.203,550.1546,057
Dec 12, 20243,689.903,689.903,571.253,649.653,619.0290,332
Dec 11, 20243,636.003,685.653,611.003,662.303,631.5641,472
Dec 10, 20243,650.003,780.003,592.953,636.403,605.88150,266
Dec 9, 20243,621.003,659.953,579.803,646.603,615.9965,965
Dec 6, 20243,591.053,642.953,572.053,607.253,576.9859,520
Dec 5, 20243,624.003,648.703,570.053,616.403,586.0537,911
Dec 4, 20243,614.153,636.153,585.003,603.853,573.6016,975
Dec 3, 20243,648.003,690.003,608.103,614.053,583.7218,342
Dec 2, 20243,576.553,659.303,540.003,649.453,618.8237,267
Nov 29, 20243,552.303,615.853,516.053,584.203,554.1254,617
Nov 28, 20243,500.003,592.003,485.553,552.303,522.4981,326
Nov 27, 20243,421.653,569.803,403.953,494.553,465.2290,008
Nov 26, 20243,433.503,490.403,364.303,409.953,381.3342,299
Nov 25, 20243,427.003,457.603,384.253,399.153,370.62267,173
Nov 22, 20243,405.003,410.003,380.203,399.903,371.3733,073
Nov 21, 20243,395.003,423.053,330.053,381.603,353.22149,868
Nov 19, 20243,418.953,478.003,381.703,415.103,386.4450,141
Nov 18, 20243,425.003,448.653,325.003,415.753,387.0874,849
Nov 14, 20243,383.803,451.653,380.053,424.003,395.2683,047
Nov 13, 20243,530.003,535.603,378.053,397.403,368.8964,281
Nov 12, 20243,500.003,604.703,475.003,556.703,526.8560,457
Nov 11, 20243,483.903,598.903,454.053,513.803,484.3176,578
Nov 8, 20243,506.453,517.603,420.053,483.353,454.1146,504
Nov 7, 20243,539.003,570.003,500.053,504.653,475.2425,044
Nov 6, 20243,460.203,559.953,426.553,535.353,505.6859,115
Nov 5, 20243,459.953,488.103,385.003,442.953,414.05173,631
Nov 4, 20243,499.003,501.003,438.903,461.503,432.45107,963
Nov 1, 20243,465.803,503.353,444.053,490.203,460.915,567
Oct 31, 20243,471.253,476.703,405.903,435.903,407.0676,649
Oct 30, 20243,462.153,532.603,445.553,469.903,440.7852,146
Oct 29, 20243,479.953,518.003,434.353,452.053,423.0869,135
Oct 28, 20243,588.103,625.003,430.603,444.253,415.34188,207
Oct 25, 20243,702.003,737.653,531.753,604.303,574.05116,568
Oct 24, 20243,810.003,855.703,601.003,697.003,665.97229,511
Oct 23, 20243,825.103,887.603,747.003,877.103,844.5662,013
Oct 22, 20243,930.003,968.703,821.253,890.753,858.1085,077
Oct 21, 20243,994.004,052.253,916.003,950.503,917.3447,579
Oct 18, 20243,990.104,047.453,930.054,004.053,970.4451,353
Oct 17, 20244,039.954,041.003,950.004,010.453,976.7956,558
Oct 16, 20243,998.954,049.903,965.504,034.554,000.6982,743
Oct 15, 20244,043.104,083.053,967.454,005.653,972.0393,546
Oct 14, 20243,900.004,080.003,898.354,043.104,009.17130,373
Oct 11, 20243,860.003,925.003,746.103,898.353,865.63108,539
Oct 10, 20243,870.003,914.003,827.803,862.353,829.9359,673
Oct 9, 20243,821.353,899.003,800.603,858.603,826.2271,476
Oct 8, 20243,765.503,842.203,715.453,802.303,770.3994,358
Oct 7, 20243,870.003,898.003,742.253,765.503,733.9075,074
Oct 4, 20243,885.003,917.103,812.803,870.003,837.52110,436
Oct 3, 20243,821.103,963.303,821.103,886.503,853.8884,951
Oct 1, 20243,861.103,946.003,855.003,930.903,897.91107,955
Sep 30, 20243,892.853,930.003,832.103,913.703,880.8564,883
Sep 27, 20243,850.153,915.003,830.003,860.253,827.8549,164
Sep 26, 20243,925.003,937.953,850.003,857.753,825.3742,386
Sep 25, 20243,993.003,993.303,879.003,911.203,878.3730,106
Sep 24, 20243,919.903,990.003,919.853,960.203,926.9664,583
Sep 23, 20243,845.603,922.003,799.053,906.253,873.4763,654
Sep 20, 20243,815.003,858.003,799.403,820.753,788.6875,844
Sep 19, 20243,855.003,906.353,792.453,812.903,780.90121,302
Sep 18, 20243,851.503,880.003,752.803,853.303,820.9695,571
Sep 17, 20243,920.053,949.003,836.403,851.503,819.1861,004
Sep 16, 20244,030.004,040.003,865.003,923.903,890.9776,185
Sep 13, 20243,851.003,975.003,851.003,968.953,935.6470,704
Sep 12, 20243,803.503,880.003,803.503,859.403,827.0126,362
Sep 11, 20243,836.003,885.703,790.003,801.703,769.7946,116
Sep 10, 20243,865.203,962.003,825.003,849.753,817.4463,989
Sep 9, 20243,865.953,877.953,803.003,864.053,831.6266,880
Sep 6, 20243,978.004,049.003,840.003,864.903,832.4664,362
Sep 5, 20243,846.953,988.003,834.903,958.203,924.98119,280
Sep 4, 20243,803.353,876.453,784.053,829.103,796.9670,004
Sep 3, 20243,884.703,899.003,830.003,841.753,809.5147,110
Sep 2, 20243,970.003,975.653,843.003,867.953,835.4968,912
Aug 30, 20243,899.004,048.753,886.003,941.653,908.57149,297
Aug 29, 20243,899.003,960.603,862.053,879.803,847.24120,665
Aug 28, 20243,942.003,953.003,881.003,894.753,862.0660,959
Aug 27, 20244,005.054,027.453,927.003,936.003,902.9758,411
Aug 26, 20244,107.904,126.853,936.053,985.103,951.65104,244
Aug 23, 20244,069.304,120.004,035.004,100.304,065.8961,795
Aug 22, 20244,130.004,177.454,040.054,063.204,029.1094,988
Aug 21, 20243,975.004,145.003,935.054,121.354,086.76196,149
Aug 20, 20243,973.953,993.953,928.003,963.603,930.3373,319
Aug 19, 20244,057.954,070.003,947.553,972.603,939.2647,875
Aug 16, 20243,960.004,040.003,931.154,032.003,998.1652,485
Aug 14, 20244,014.004,014.003,866.003,955.603,922.40105,228
Aug 13, 20243,975.004,033.953,905.004,013.703,980.01118,113
Aug 12, 20243,950.004,041.903,865.004,026.503,992.71101,980
Aug 9, 20243,937.653,990.253,872.603,960.703,927.4686,095
Aug 8, 20243,940.003,950.003,810.503,896.853,864.1488,513
Aug 7, 20243,940.003,958.803,804.503,939.153,906.09122,565
Aug 6, 20243,943.953,965.953,790.003,820.253,788.19120,945
Aug 5, 20243,910.203,975.803,784.903,886.453,853.83279,185
Aug 2, 20244,060.054,128.354,030.004,044.404,010.46178,381
Aug 1, 20244,270.004,286.404,150.054,163.654,128.7147,415
Jul 31, 20244,228.004,284.954,183.854,267.354,231.54129,313
Jul 30, 20244,160.004,235.904,137.854,206.804,171.4966,677
Jul 29, 20244,200.004,245.954,111.154,155.754,120.8759,757
Jul 26, 20244,094.404,223.604,029.604,180.354,145.27143,710
Jul 25, 20244,130.004,133.804,025.004,041.704,007.78174,321
Jul 24, 20243,956.604,166.703,956.604,126.304,091.671,007,820
Jul 23, 20243,865.003,984.553,795.103,896.203,863.50222,073
Jul 22, 20243,869.503,907.503,820.003,854.053,821.70194,169
Jul 19, 20243,991.004,013.803,858.003,870.803,838.31193,982
Jul 18, 20244,072.104,170.003,960.103,978.403,945.01374,305
Jul 16, 20244,016.954,110.753,995.104,045.854,011.89578,033
Jul 15, 20243,945.504,027.603,861.003,975.353,941.99614,683
Jul 12, 20244,179.904,194.303,970.053,995.103,961.57378,847
Jul 11, 20244,210.954,285.004,091.304,143.604,108.82269,622
Jul 10, 20244,326.354,345.704,132.954,159.554,124.64247,505
Jul 9, 20244,457.004,527.654,270.004,298.404,262.32375,754
Jul 8, 20244,571.504,647.604,440.004,478.204,440.62192,371
Jul 5, 20244,687.454,687.454,532.004,591.104,552.57127,445
Jul 4, 20244,690.004,715.954,651.454,677.454,638.1971,811
Jul 3, 20244,681.954,747.004,620.254,665.454,626.29148,478
Jul 2, 20244,655.254,695.004,617.504,686.254,646.9295,801
Jul 1, 20244,744.004,744.004,580.004,610.254,571.56193,654
Jun 28, 20244,714.004,797.004,662.054,740.504,700.71135,237
Jun 27, 20244,744.754,838.704,637.604,666.004,626.84183,761
Jun 26, 20244,755.004,756.954,662.004,701.854,662.39100,850
Jun 25, 20244,652.954,816.504,652.954,758.754,718.81278,236
Jun 24, 20244,750.004,799.004,624.404,652.954,613.9088,546
Jun 21, 20244,705.154,820.004,629.004,717.654,678.06290,646
Jun 20, 20244,635.604,690.954,623.154,670.604,631.4098,771
Jun 19, 20244,859.554,877.704,623.204,658.654,619.55259,088
Jun 18, 20244,883.004,951.004,672.054,814.054,773.65265,509
Jun 14, 20244,560.654,930.204,545.054,825.604,785.10335,958
Jun 13, 20244,440.004,575.004,415.004,524.404,486.43179,422
Jun 12, 20244,419.954,500.004,363.104,404.104,367.14127,307
Jun 11, 20244,173.204,457.104,173.204,340.454,304.02244,416
Jun 10, 20244,153.904,329.504,135.004,160.204,125.28109,477
Jun 7, 20244,300.004,300.404,143.054,153.904,119.04118,103
Jun 6, 20244,145.054,360.604,110.004,271.004,235.1595,051
Jun 5, 20244,195.004,253.953,816.004,144.454,109.67353,492
Jun 4, 20244,549.604,690.003,786.204,246.704,211.06277,413
Jun 3, 20244,300.004,563.954,300.004,509.404,471.55181,239
May 31, 20244,345.004,392.204,183.754,241.504,205.90179,901
May 30, 20244,474.054,562.954,336.954,349.904,313.3984,097
May 29, 20244,594.704,650.004,444.054,481.504,443.8985,328
May 28, 20244,609.004,631.154,504.304,576.604,538.19217,903
May 27, 20244,679.104,745.004,533.304,588.454,549.94190,215
May 24, 20244,633.004,642.504,577.754,616.904,578.15191,791
May 23, 20244,544.054,696.304,537.904,600.354,561.74196,642
May 22, 20244,347.804,523.104,307.904,499.604,461.84316,321
May 21, 20244,419.554,459.154,275.004,292.104,256.08171,324
May 17, 20244,249.454,591.004,225.154,311.654,275.46553,403
May 16, 20243,927.304,250.003,927.304,209.854,174.52488,844
May 15, 20243,829.004,010.003,829.003,927.303,894.34310,933
May 14, 20243,798.153,914.753,789.003,828.403,796.27388,467
May 13, 20243,824.353,881.303,769.903,786.803,755.0277,073

Related Tickers

ASAHIINDIA.NS Asahi India Glass Limited
742.20
+4.16%
 
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,247.80
+2.38%
 
JBMA.NS JBM Auto Limited
691.75
+11.44%
 
CEATLTD.NS CEAT Limited
3,750.00
-0.42%
 
SUBROS.NS Subros Limited
621.45
+5.39%
 
ENDURANCE.NS Endurance Technologies Limited
2,097.10
+1.50%
 
BHARATFORG.NS Bharat Forge Limited
1,199.20
+2.88%
 
BOSCHLTD.NS Bosch Limited
31,005.00
+3.35%
 
JTEKTINDIA.BO JTEKT India Limited
136.60
+4.16%
 
000589.SZ Guizhou Tyre Co.,Ltd.
4.6300
+0.65%