iifl-logo

Schaeffler India Ltd Historical Data

3,877.5
(-1.39%)
Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Schaeffler India Ltd Historical Data

18/09/2025calendar-icon
18/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

18-Sep-2025

4,139.9

4,170.44,100.34,137.67,25716,84,42,74326,605

19-Sep-2025

4,129.8

4,173.54,106.44,140.312,41725,26,25,567.735,237

22-Sep-2025

4,140

4,152.44,1014,138.75,6679,35,83,432.711,629

23-Sep-2025

4,149

4,1494,058.34,119.46,6068,23,82,908.610,120

24-Sep-2025

4,100

4,120.64,0784,085.65,6115,09,86,164.36,761

25-Sep-2025

4,085.6

4,160.84,066.14,1005,0777,27,25,224.68,729

26-Sep-2025

4,066

4,0883,977.93,9926,9409,83,17,454.512,164

29-Sep-2025

3,992.1

4,2803,957.14,141.119,46640,88,52,103.156,838

30-Sep-2025

4,174.2

4,270.34,0124,208.837,04463,25,32,481.197,269

01-Oct-2025

4,148.6

4,199.14,127.14,182.514,59321,00,85,425.836,134

03-Oct-2025

4,142.2

4,3024,142.24,286.228,96961,69,45,4971,07,640

06-Oct-2025

4,275

4,2754,1754,214.830,05851,14,14,912.178,413

07-Oct-2025

4,249.9

4,3924,225.94,284.536,62874,65,37,392.369,441

08-Oct-2025

4,299.9

4,299.94,194.34,225.511,13518,24,22,718.520,323

09-Oct-2025

4,229.8

4,256.44,165.14,177.412,85121,86,44,730.228,658

10-Oct-2025

4,185

4,2224,067.34,115.613,68023,40,34,764.529,747

13-Oct-2025

4,127.2

4,127.24,015.64,02010,49011,32,18,92216,178

14-Oct-2025

4,018.1

4,039.63,9003,962.614,79023,71,40,584.629,248

15-Oct-2025

3,962.6

4,0003,953.63,978.67,0638,79,85,630.512,843

16-Oct-2025

3,951.5

4,011.93,924.23,9327,0008,49,67,491.911,237

17-Oct-2025

3,950

3,963.63,8493,877.510,87114,71,97,526.820,889

Schaeffler India: Related NEWS

Schaeffler India Q4 Profit Jumps 13.2% YoY, Declares ₹28 Dividend

EBITDA increased by 14.2% YoY to ₹370.2 crore for Q4FY23 as against ₹324.1 crore in Q4FY23, demonstrating consistent profitability.

27 Feb 2025|10:48 PM
Read More
Top 10 stocks for today – 24th July 2024

Here are some of the stocks that may see significant price movement today: Hindustan Unilever, Bajaj Finance, Vedanta, etc.

24 Jul 2024|08:58 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.