Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Schaeffler India Limited (SCHAEFFLER.BO)

3,200.05
-104.00
(-3.15%)
At close: April 25 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253,305.053,305.053,166.053,200.053,200.051,045
Apr 24, 20253,255.003,333.003,250.003,304.053,304.052,132
Apr 23, 2025 28 Dividend
Apr 23, 20253,301.803,349.553,220.003,282.653,282.652,928
Apr 22, 20253,313.703,347.203,260.003,336.553,308.55986
Apr 21, 20253,294.503,323.953,254.503,286.253,258.673,229
Apr 17, 20253,249.953,289.303,166.453,255.753,228.43816
Apr 16, 20253,194.803,200.003,139.553,190.803,164.021,942
Apr 15, 20253,110.903,155.603,096.003,143.953,117.57612
Apr 11, 20252,982.153,062.352,980.003,042.103,016.57986
Apr 9, 20253,001.103,055.202,975.002,981.102,956.081,712
Apr 8, 20253,237.953,237.952,970.053,075.553,049.741,274
Apr 7, 20252,900.053,024.552,851.002,993.552,968.431,594
Apr 4, 20253,220.403,276.703,112.003,130.053,103.78986
Apr 3, 20253,236.003,325.953,236.003,286.753,259.171,405
Apr 2, 20253,307.203,310.953,246.553,303.603,275.881,477
Apr 1, 20253,323.003,392.853,203.903,267.253,239.831,214
Mar 28, 20253,424.953,455.003,356.053,370.303,342.024,086
Mar 27, 20253,511.003,530.203,363.953,419.153,390.464,572
Mar 26, 20253,440.203,593.803,440.203,507.453,478.021,647
Mar 25, 20253,573.503,578.453,468.353,493.003,463.692,265
Mar 24, 20253,669.853,669.853,557.003,573.503,543.514,525
Mar 21, 20253,559.903,737.303,455.853,685.003,654.085,153
Mar 20, 20253,500.003,601.703,482.253,523.603,494.033,890
Mar 19, 20253,379.653,497.453,376.453,472.553,443.413,379
Mar 18, 20253,418.903,431.953,360.003,380.003,351.641,606
Mar 17, 20253,340.453,440.003,326.503,403.553,374.992,320
Mar 13, 20253,324.003,362.503,299.953,345.603,317.521,393
Mar 12, 20253,266.053,353.603,245.853,307.653,279.891,765
Mar 11, 20253,242.803,263.003,182.203,235.503,208.351,755
Mar 10, 20253,271.903,293.403,225.053,278.753,251.242,049
Mar 7, 20253,258.153,322.003,247.003,274.503,247.024,112
Mar 6, 20253,229.953,278.953,203.603,253.953,226.641,291
Mar 5, 20253,151.053,290.803,128.553,224.203,197.141,231
Mar 4, 20253,096.303,341.503,096.303,209.503,182.5714,817
Mar 3, 20253,060.553,148.002,940.003,090.203,064.271,264
Feb 28, 20253,119.953,192.853,018.753,052.453,026.832,859
Feb 27, 20253,121.703,121.703,035.353,076.303,050.48969
Feb 25, 20253,144.803,167.903,080.203,121.653,095.45783
Feb 24, 20253,136.103,170.003,068.003,086.953,061.041,589
Feb 21, 20253,144.003,205.003,095.253,199.803,172.95953
Feb 20, 20253,086.203,159.503,072.553,117.453,091.291,553
Feb 19, 20253,098.803,130.003,011.553,057.303,031.641,597
Feb 18, 20252,929.803,124.152,925.053,098.153,072.152,411
Feb 17, 20252,924.002,993.002,836.552,942.302,917.611,603
Feb 14, 20253,187.903,187.902,896.002,926.502,901.94783
Feb 13, 20253,012.053,081.352,978.353,021.002,995.651,278
Feb 12, 20253,114.403,114.402,989.003,021.552,996.192,235
Feb 11, 20253,208.753,210.853,076.553,097.153,071.161,210
Feb 10, 20253,295.153,301.603,209.303,233.053,205.921,159
Feb 7, 20253,354.003,360.003,260.853,295.103,267.452,300
Feb 6, 20253,400.053,400.053,318.503,376.353,348.021,740
Feb 5, 20253,320.003,407.703,298.403,394.553,366.06886
Feb 4, 20253,395.953,480.553,275.003,324.853,296.95891
Feb 3, 20253,380.603,380.603,260.003,329.353,301.411,606
Feb 1, 20253,484.103,484.103,407.553,448.753,419.81959
Jan 31, 20253,305.553,443.103,302.253,416.953,388.281,913
Jan 30, 20253,102.053,350.003,102.053,325.103,297.201,575
Jan 29, 20253,188.903,233.953,142.353,190.803,164.02802
Jan 28, 20253,080.053,132.803,033.453,116.403,090.25778
Jan 27, 20253,107.703,167.003,004.003,141.453,115.091,593
Jan 24, 20253,308.253,341.303,134.803,191.853,165.062,967
Jan 23, 20253,278.153,379.953,267.053,334.203,306.2212,937
Jan 22, 20253,267.003,273.003,205.053,266.003,238.59896
Jan 21, 20253,223.003,278.503,196.103,260.403,233.041,206
Jan 20, 20253,201.953,255.953,195.553,240.653,213.451,143
Jan 17, 20253,277.553,304.253,219.753,228.553,201.461,017
Jan 16, 20253,250.003,296.653,217.903,286.553,258.971,051
Jan 15, 20253,253.703,272.553,214.153,229.553,202.451,397
Jan 14, 20253,190.353,260.253,163.603,253.653,226.353,031
Jan 13, 20253,285.053,318.903,165.003,190.353,163.583,669
Jan 10, 20253,424.853,425.353,319.153,324.653,296.752,038
Jan 9, 20253,511.153,548.453,421.553,444.803,415.89628
Jan 8, 20253,507.403,533.553,458.453,525.253,495.673,625
Jan 7, 20253,400.553,507.203,400.553,500.653,471.271,380
Jan 6, 20253,411.053,492.703,411.053,455.103,426.112,167
Jan 3, 20253,478.353,515.153,461.403,465.203,436.12926
Jan 2, 20253,474.753,486.353,438.853,464.953,435.871,250
Jan 1, 20253,413.003,463.453,401.703,458.503,429.48673
Dec 31, 20243,387.703,413.053,340.853,405.453,376.871,578
Dec 30, 20243,429.053,445.953,381.703,398.003,369.481,561
Dec 27, 20243,412.253,504.953,395.253,438.553,409.694,045
Dec 26, 20243,309.303,472.703,284.603,425.103,396.361,810
Dec 24, 20243,302.553,347.503,258.703,327.153,299.232,893
Dec 23, 20243,326.003,347.453,275.053,309.453,281.684,604
Dec 20, 20243,378.653,429.003,277.603,306.453,278.706,011
Dec 19, 20243,354.003,359.453,306.203,342.303,314.253,271
Dec 18, 20243,375.053,415.953,346.103,380.153,351.781,522
Dec 17, 20243,491.003,493.103,356.253,374.453,346.133,090
Dec 16, 20243,582.003,622.053,479.253,485.403,456.151,721
Dec 13, 20243,649.753,649.753,525.003,579.453,549.411,943
Dec 12, 20243,629.903,668.003,575.203,649.753,619.122,545
Dec 11, 20243,631.203,673.453,616.553,658.253,627.55685
Dec 10, 20243,651.003,781.953,592.153,631.203,600.733,391
Dec 9, 20243,678.003,678.003,586.653,647.553,616.94741
Dec 6, 20243,669.803,669.853,576.153,596.353,566.171,379
Dec 5, 20243,635.003,641.653,570.053,614.853,584.511,595
Dec 4, 20243,678.903,678.903,584.353,602.553,572.321,330
Dec 3, 20243,650.003,685.003,607.553,614.903,584.561,555
Dec 2, 20243,578.303,656.503,538.453,652.903,622.252,627
Nov 29, 20243,591.103,613.803,510.003,591.853,561.71638
Nov 28, 20243,550.003,593.603,490.103,546.903,517.131,231
Nov 27, 20243,466.403,566.953,370.003,493.653,464.332,199
Nov 26, 20243,410.203,490.553,369.803,412.503,383.86996
Nov 25, 20243,448.803,453.603,385.953,396.603,368.101,933
Nov 22, 20243,407.853,502.953,382.003,401.953,373.40623
Nov 21, 20243,387.003,409.953,335.053,375.303,346.97994
Nov 19, 20243,419.153,473.603,382.803,408.703,380.091,922
Nov 18, 20243,499.903,499.903,286.653,419.153,390.4611,645
Nov 14, 20243,390.003,450.003,384.953,419.103,390.411,736
Nov 13, 20243,499.303,528.403,382.553,397.253,368.743,739
Nov 12, 20243,499.053,601.003,491.003,564.603,534.691,531
Nov 11, 20243,482.003,596.753,460.703,508.803,479.352,314
Nov 8, 20243,512.003,516.753,422.103,482.153,452.932,801
Nov 7, 20243,538.703,569.103,500.003,505.553,476.13963
Nov 6, 20243,468.953,560.303,430.053,533.953,504.292,785
Nov 4, 20243,440.053,489.703,440.003,462.453,433.394,790
Nov 1, 20243,440.503,501.553,440.503,490.453,461.16979
Oct 31, 20243,521.953,521.953,406.353,444.953,416.042,859
Oct 29, 20243,449.053,517.953,436.003,451.553,422.584,521
Oct 28, 20243,605.003,615.953,435.403,446.653,417.736,349
Oct 25, 20243,739.953,739.953,535.003,604.703,574.454,636
Oct 24, 20243,800.003,854.453,603.403,703.403,672.329,662
Oct 23, 20243,800.003,885.003,750.003,877.903,845.362,589
Oct 22, 20243,941.803,957.553,826.203,897.803,865.091,062
Oct 21, 20243,995.354,037.753,911.503,941.803,908.72646
Oct 18, 20243,979.804,040.553,930.003,995.353,961.823,154
Oct 17, 20243,980.554,027.403,949.854,010.853,977.19942
Oct 16, 20243,990.004,049.903,962.254,028.603,994.792,313
Oct 15, 20244,079.954,079.953,969.604,005.703,972.081,829
Oct 14, 20243,850.054,079.953,850.054,037.504,003.6210,461
Oct 11, 20243,964.953,964.953,791.803,902.653,869.906,892
Oct 10, 20243,900.003,911.953,833.753,863.903,831.471,595
Oct 9, 20243,835.903,892.453,806.553,860.803,828.40861
Oct 8, 20243,761.453,843.103,713.053,801.953,770.043,077
Oct 7, 20243,873.003,887.953,740.203,767.253,735.644,586
Oct 4, 20243,888.653,913.153,814.353,872.803,840.301,436
Oct 3, 20243,850.003,961.353,816.703,884.603,852.00828
Oct 1, 20243,900.003,944.453,857.453,930.303,897.324,436
Sep 30, 20243,866.053,936.253,829.053,908.553,875.755,353
Sep 27, 20243,860.003,902.553,835.003,860.353,827.951,297
Sep 26, 20243,902.703,933.903,850.003,856.753,824.382,023
Sep 25, 20243,993.003,993.003,883.153,911.753,878.923,075
Sep 24, 20243,908.003,990.003,908.003,959.103,925.883,621
Sep 23, 20243,840.003,916.003,799.053,908.453,875.653,121
Sep 20, 20243,832.353,855.003,799.903,830.053,797.911,430
Sep 19, 20243,852.003,905.953,798.003,808.453,776.49902
Sep 18, 20243,853.603,872.403,755.003,851.603,819.284,726
Sep 17, 20243,925.403,925.403,838.003,854.203,821.861,690
Sep 16, 20244,010.004,031.153,866.903,925.403,892.463,461
Sep 13, 20243,894.953,972.003,874.353,969.403,936.091,475
Sep 12, 20243,840.003,878.003,816.953,858.703,826.321,685
Sep 11, 20243,849.503,879.703,794.503,801.803,769.901,035
Sep 10, 20243,876.453,910.103,828.903,849.503,817.203,528
Sep 9, 20243,862.053,870.653,807.803,863.753,831.33868
Sep 6, 20243,999.954,045.003,838.353,861.353,828.954,875
Sep 5, 20243,825.103,985.303,825.103,963.003,929.742,940
Sep 4, 20243,821.003,870.003,790.003,827.653,795.532,382
Sep 3, 20243,879.003,900.753,833.003,842.153,809.912,406
Sep 2, 20243,987.953,987.953,844.953,869.153,836.682,952
Aug 30, 20243,926.004,048.953,910.003,942.153,909.077,321
Aug 29, 20243,883.553,960.603,870.003,883.303,850.711,467
Aug 28, 20243,940.003,944.003,882.853,890.103,857.453,384
Aug 26, 20244,149.654,149.653,939.953,983.103,949.672,423
Aug 23, 20244,061.554,118.804,039.004,096.404,062.021,068
Aug 22, 20244,120.004,169.004,044.954,061.504,027.422,676
Aug 21, 20243,975.004,144.003,935.554,125.004,090.385,391
Aug 20, 20243,960.003,986.503,929.503,964.253,930.981,805
Aug 19, 20244,030.654,066.053,949.503,967.953,934.651,951
Aug 16, 20244,009.754,039.603,934.004,028.703,994.89234,713
Aug 14, 20244,000.004,006.003,866.003,952.253,919.082,202
Aug 13, 20244,006.004,031.653,909.354,003.853,970.254,894
Aug 12, 20243,950.004,037.853,871.204,027.453,993.651,726
Aug 9, 20243,951.003,980.753,872.603,954.253,921.072,282
Aug 8, 20243,940.603,940.603,811.103,891.453,858.795,715
Aug 7, 20243,874.903,957.003,808.053,940.603,907.533,244
Aug 6, 20243,920.003,968.353,783.953,815.353,783.338,253
Aug 5, 20243,960.003,977.703,785.153,886.803,854.188,180
Aug 2, 20244,154.854,154.854,028.504,043.954,010.012,500
Aug 1, 20244,267.754,282.054,148.304,161.654,126.734,522
Jul 31, 20244,265.804,280.004,185.454,267.754,231.9412,294
Jul 30, 20244,154.704,235.004,137.804,207.904,172.592,219
Jul 29, 20244,176.554,232.404,113.604,154.704,119.832,719
Jul 26, 20244,075.054,220.004,028.104,176.454,141.4010,001
Jul 25, 20244,127.754,134.554,022.254,041.854,007.9310,146
Jul 24, 20243,940.004,164.453,940.004,127.204,092.5716,664
Jul 23, 20243,880.003,982.153,796.803,895.853,863.1614,071
Jul 22, 20243,855.053,905.103,820.003,854.553,822.2016,637
Jul 19, 20243,971.504,012.753,858.153,870.853,838.3715,105
Jul 18, 20244,065.004,165.853,960.503,981.253,947.8414,359
Jul 16, 20243,977.104,113.003,977.104,025.403,991.6212,578
Jul 15, 20243,920.204,027.153,861.903,976.553,943.1812,727
Jul 12, 20244,225.354,225.353,978.503,992.153,958.658,239
Jul 11, 20244,186.604,285.004,091.954,142.504,107.744,895
Jul 10, 20244,339.954,346.854,133.004,158.354,123.455,085
Jul 9, 20244,480.004,525.404,271.854,296.254,260.205,801
Jul 8, 20244,591.004,640.354,438.754,474.604,437.056,118
Jul 5, 20244,673.854,673.854,530.904,588.554,550.046,714
Jul 4, 20244,755.104,755.104,650.054,677.504,638.252,418
Jul 3, 20244,695.004,746.904,618.854,661.854,622.734,518
Jul 2, 20244,689.954,695.004,618.054,683.104,643.802,034
Jul 1, 20244,794.904,794.904,587.404,607.404,568.734,720
Jun 28, 20244,666.004,795.954,665.954,738.904,699.133,457
Jun 27, 20244,703.504,835.904,638.604,664.104,624.9615,839
Jun 26, 20244,725.354,725.354,661.354,705.154,665.666,051
Jun 25, 20244,640.054,814.504,640.054,758.854,718.9110,476
Jun 24, 20244,730.054,798.904,625.054,650.454,611.425,623
Jun 21, 20244,680.004,822.154,632.004,727.954,688.2711,343
Jun 20, 20244,630.004,687.854,625.004,668.954,629.774,748
Jun 19, 20244,845.054,857.804,632.004,658.704,619.607,978
Jun 18, 20244,949.854,950.004,675.604,810.054,769.688,335
Jun 14, 20244,590.004,900.004,544.004,822.554,782.0826,550
Jun 13, 20244,398.254,573.004,398.254,525.354,487.379,944
Jun 12, 20244,375.504,500.004,366.854,398.254,361.346,464
Jun 11, 20244,242.504,453.904,191.904,342.704,306.2610,025
Jun 10, 20244,153.554,324.854,136.254,159.304,124.403,661
Jun 7, 20244,300.004,300.004,144.554,153.554,118.692,701
Jun 6, 20244,160.004,358.004,107.704,264.954,229.164,364
Jun 5, 20244,300.004,300.003,823.804,147.154,112.3511,444
Jun 4, 20244,599.904,686.953,790.654,239.204,203.6321,045
Jun 3, 20244,414.904,560.704,323.304,511.554,473.6912,498
May 31, 20244,347.054,389.354,187.554,238.504,202.937,445
May 30, 20244,502.954,558.454,340.004,351.754,315.235,559
May 29, 20244,630.954,654.154,446.004,474.854,437.304,658
May 28, 20244,749.304,749.304,503.654,584.904,546.424,622
May 27, 20244,699.954,745.954,534.254,586.854,548.366,215
May 24, 20244,649.854,649.854,579.254,614.754,576.024,569
May 23, 20244,499.454,691.954,499.454,599.604,561.003,631
May 22, 20244,290.004,520.004,290.004,499.354,461.5910,406
May 21, 20244,351.004,451.904,278.704,292.654,256.636,054
May 17, 20244,253.954,594.104,242.004,318.354,282.1120,684
May 16, 20243,951.004,250.003,920.254,217.104,181.7115,557
May 15, 20243,949.954,005.003,830.003,920.253,887.352,650
May 14, 20243,770.053,913.353,770.053,825.253,793.154,592
May 13, 20243,899.853,899.853,770.003,788.203,756.412,540
May 10, 20243,770.053,857.003,770.053,791.353,759.531,515
May 9, 20243,885.004,020.003,707.803,792.353,760.529,502
May 8, 20243,821.053,899.953,784.803,848.903,816.602,650
May 7, 20243,914.953,985.003,805.003,820.503,788.446,258
May 6, 20243,839.003,918.903,787.553,850.053,817.743,626
May 3, 20243,740.003,838.003,734.103,771.953,740.304,940
May 2, 20243,686.853,765.153,666.653,747.803,716.354,713
Apr 30, 20243,495.903,876.503,495.903,687.003,656.0640,736
Apr 29, 20243,360.003,498.903,340.453,479.653,450.453,672
Apr 26, 20243,249.953,443.453,175.003,334.903,306.917,307
Apr 25, 20243,333.703,339.803,268.503,273.303,245.831,138

Related Tickers

PRECAM.BO Precision Camshafts Limited
166.45
-4.97%
 
SFFLY Schaeffler AG
6.00
+16.73%
 
ASAHIINDIA.NS Asahi India Glass Limited
704.75
+0.41%
 
JBMA.NS JBM Auto Limited
675.00
-3.02%
 
SHA0.F Schaeffler AG
3.7680
-4.99%