Price Data Selection & Download
Schaeffler India Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see SCHAEFFLER screener.
Share Price All Time High
₹4951.00
June 18, 2024
NSE Exchange
Share Price All Time Low
₹9.95
April 02, 2003
NSE Exchange
Highest Volume Trading Day
4,673,885
July 14, 2011 • ₹248.50
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
SCHAEFFLER daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4050.00 | ₹4125.00 | ₹3950.10 | ₹4107.70 | 79,917 |
| 2026-07-23 | ₹4187.90 | ₹4199.20 | ₹4042.00 | ₹4093.20 | 86,473 |
| 2026-07-22 | ₹4182.00 | ₹4208.70 | ₹4099.20 | ₹4199.20 | 62,994 |
| 2026-07-21 | ₹4177.90 | ₹4198.00 | ₹4113.20 | ₹4180.10 | 23,003 |
| 2026-07-20 | ₹4152.00 | ₹4219.00 | ₹4120.50 | ₹4155.20 | 46,676 |
| 2026-07-17 | ₹4148.00 | ₹4187.00 | ₹4124.50 | ₹4146.10 | 77,546 |
| 2026-07-16 | ₹4122.00 | ₹4210.00 | ₹4098.60 | ₹4131.70 | 345,304 |
| 2026-07-15 | ₹4142.50 | ₹4155.20 | ₹4100.10 | ₹4119.30 | 41,846 |
| 2026-07-14 | ₹4136.60 | ₹4176.00 | ₹4099.30 | ₹4139.20 | 23,951 |
| 2026-07-13 | ₹4090.40 | ₹4175.30 | ₹4060.00 | ₹4134.70 | 51,065 |
| 2026-07-10 | ₹4050.00 | ₹4111.00 | ₹4047.00 | ₹4085.00 | 30,374 |
| 2026-07-09 | ₹4116.40 | ₹4120.00 | ₹4030.00 | ₹4046.10 | 33,426 |
| 2026-07-08 | ₹4096.60 | ₹4152.60 | ₹4072.30 | ₹4101.20 | 56,040 |
| 2026-07-07 | ₹4146.50 | ₹4165.00 | ₹4090.00 | ₹4110.40 | 20,657 |
| 2026-07-06 | ₹4192.60 | ₹4196.40 | ₹4110.20 | ₹4136.40 | 23,952 |
| 2026-07-03 | ₹4121.80 | ₹4178.00 | ₹4081.00 | ₹4162.10 | 48,965 |
| 2026-07-02 | ₹4163.40 | ₹4164.90 | ₹4082.00 | ₹4107.00 | 44,965 |
| 2026-07-01 | ₹4196.00 | ₹4213.00 | ₹4094.10 | ₹4116.20 | 34,148 |
| 2026-06-30 | ₹4107.30 | ₹4235.00 | ₹4070.10 | ₹4189.70 | 92,652 |
| 2026-06-29 | ₹4157.00 | ₹4169.80 | ₹4051.00 | ₹4092.20 | 63,824 |
| 2026-06-25 | ₹4207.00 | ₹4234.80 | ₹4138.30 | ₹4157.60 | 73,362 |
| 2026-06-24 | ₹4299.00 | ₹4299.90 | ₹4150.00 | ₹4186.20 | 74,152 |
| 2026-06-23 | ₹4324.90 | ₹4350.90 | ₹4277.20 | ₹4300.20 | 61,292 |
| 2026-06-22 | ₹4350.00 | ₹4429.00 | ₹4301.30 | ₹4320.60 | 203,962 |
| 2026-06-19 | ₹4186.00 | ₹4369.00 | ₹4144.30 | ₹4329.90 | 259,040 |
| 2026-06-18 | ₹4182.60 | ₹4235.00 | ₹4104.00 | ₹4186.00 | 40,301 |
| 2026-06-17 | ₹4188.00 | ₹4252.00 | ₹4135.90 | ₹4197.10 | 38,058 |
| 2026-06-16 | ₹4035.00 | ₹4210.00 | ₹4026.60 | ₹4163.00 | 105,447 |
| 2026-06-15 | ₹4102.60 | ₹4131.00 | ₹4025.00 | ₹4041.20 | 61,045 |
| 2026-06-12 | ₹3899.80 | ₹4064.00 | ₹3865.00 | ₹4055.70 | 61,087 |
| 2026-06-11 | ₹3965.00 | ₹4013.80 | ₹3811.10 | ₹3860.20 | 37,718 |
| 2026-06-10 | ₹4072.00 | ₹4078.40 | ₹3990.00 | ₹4009.90 | 20,613 |
| 2026-06-09 | ₹4036.00 | ₹4144.90 | ₹3994.10 | ₹4081.00 | 41,013 |
| 2026-06-08 | ₹4007.50 | ₹4062.80 | ₹3955.00 | ₹4006.20 | 36,812 |
| 2026-06-05 | ₹4033.00 | ₹4085.00 | ₹4004.70 | ₹4035.30 | 81,172 |
| 2026-06-04 | ₹4030.00 | ₹4039.90 | ₹3962.50 | ₹3997.40 | 63,119 |
| 2026-06-03 | ₹4072.00 | ₹4118.30 | ₹4002.00 | ₹4049.90 | 310,410 |
| 2026-06-02 | ₹4070.30 | ₹4092.10 | ₹4027.00 | ₹4071.60 | 43,045 |
| 2026-06-01 | ₹4136.50 | ₹4152.00 | ₹4052.00 | ₹4079.80 | 55,761 |
| 2026-05-29 | ₹4149.40 | ₹4160.00 | ₹4064.00 | ₹4128.70 | 91,309 |
| 2026-05-27 | ₹4210.00 | ₹4246.50 | ₹4131.30 | ₹4157.70 | 25,652 |
| 2026-05-26 | ₹4102.70 | ₹4249.00 | ₹4102.70 | ₹4196.10 | 205,458 |
| 2026-05-25 | ₹4100.00 | ₹4135.60 | ₹4066.60 | ₹4102.70 | 32,247 |
| 2026-05-22 | ₹4100.80 | ₹4115.00 | ₹4036.40 | ₹4072.10 | 23,499 |
| 2026-05-21 | ₹4046.00 | ₹4144.90 | ₹4046.00 | ₹4088.90 | 56,408 |
| 2026-05-20 | ₹3966.60 | ₹4044.00 | ₹3920.50 | ₹4014.90 | 26,992 |
| 2026-05-19 | ₹3976.20 | ₹4060.00 | ₹3961.50 | ₹3987.80 | 70,990 |
| 2026-05-18 | ₹3996.00 | ₹4000.00 | ₹3886.60 | ₹3974.20 | 69,970 |
| 2026-05-15 | ₹4062.00 | ₹4100.00 | ₹4009.50 | ₹4029.60 | 31,242 |
| 2026-05-14 | ₹4162.60 | ₹4180.00 | ₹4024.00 | ₹4042.00 | 58,543 |
| 2026-05-13 | ₹4089.90 | ₹4138.00 | ₹4016.20 | ₹4110.40 | 60,369 |
| 2026-05-12 | ₹4181.00 | ₹4215.10 | ₹4052.00 | ₹4082.30 | 58,680 |
| 2026-05-11 | ₹4249.00 | ₹4264.90 | ₹4180.90 | ₹4211.60 | 48,212 |
| 2026-05-08 | ₹4240.10 | ₹4260.00 | ₹4180.70 | ₹4247.90 | 73,577 |
| 2026-05-07 | ₹4202.70 | ₹4297.00 | ₹4175.00 | ₹4247.30 | 121,556 |
| 2026-05-06 | ₹4159.00 | ₹4205.00 | ₹4117.30 | ₹4193.60 | 97,763 |
| 2026-05-05 | ₹4142.60 | ₹4176.50 | ₹4098.40 | ₹4141.30 | 103,140 |
| 2026-05-04 | ₹4192.20 | ₹4247.80 | ₹4078.70 | ₹4174.20 | 180,204 |
| 2026-04-30 | ₹4188.10 | ₹4233.60 | ₹4035.40 | ₹4124.80 | 286,808 |
| 2026-04-29 | ₹4302.00 | ₹4350.10 | ₹4291.40 | ₹4326.80 | 77,178 |
| 2026-04-28 | ₹4376.70 | ₹4391.10 | ₹4265.00 | ₹4283.30 | 119,331 |
| 2026-04-27 | ₹4350.00 | ₹4445.00 | ₹4287.30 | ₹4355.00 | 129,291 |
| 2026-04-24 | ₹4248.00 | ₹4337.90 | ₹4225.00 | ₹4286.60 | 175,146 |
| 2026-04-23 | ₹4274.80 | ₹4351.00 | ₹4172.30 | ₹4220.10 | 120,501 |
| 2026-04-22 | ₹4164.80 | ₹4312.90 | ₹4152.00 | ₹4288.80 | 139,173 |
| 2026-04-21 | ₹4108.00 | ₹4185.00 | ₹4050.60 | ₹4172.90 | 75,663 |
| 2026-04-20 | ₹4000.00 | ₹4113.40 | ₹3954.50 | ₹4086.70 | 113,304 |
| 2026-04-17 | ₹3952.60 | ₹4019.70 | ₹3926.80 | ₹4002.50 | 64,361 |
| 2026-04-16 | ₹3999.90 | ₹4040.00 | ₹3913.50 | ₹3966.10 | 108,328 |
| 2026-04-15 | ₹3901.00 | ₹4014.60 | ₹3901.00 | ₹3942.80 | 107,773 |
| 2026-04-13 | ₹3850.00 | ₹3903.60 | ₹3793.60 | ₹3877.50 | 111,890 |
| 2026-04-10 | ₹3900.00 | ₹3948.10 | ₹3850.00 | ₹3905.50 | 154,179 |
| 2026-04-09 | ₹3900.00 | ₹3912.80 | ₹3835.80 | ₹3846.10 | 236,450 |
| 2026-04-08 | ₹3804.90 | ₹3990.00 | ₹3753.90 | ₹3884.70 | 155,420 |
| 2026-04-07 | ₹3790.00 | ₹3794.90 | ₹3690.80 | ₹3706.40 | 90,816 |
| 2026-04-06 | ₹3764.20 | ₹3804.80 | ₹3715.00 | ₹3782.70 | 68,166 |
| 2026-04-02 | ₹3800.00 | ₹3851.20 | ₹3707.00 | ₹3764.40 | 89,461 |
| 2026-04-01 | ₹3890.00 | ₹3996.90 | ₹3852.40 | ₹3870.60 | 70,468 |
| 2026-03-30 | ₹3901.00 | ₹3944.10 | ₹3810.50 | ₹3844.80 | 93,036 |
| 2026-03-27 | ₹4030.00 | ₹4038.80 | ₹3956.30 | ₹3985.10 | 63,802 |
| 2026-03-25 | ₹4011.50 | ₹4098.00 | ₹4000.00 | ₹4063.10 | 59,643 |
| 2026-03-24 | ₹4059.90 | ₹4059.90 | ₹3874.50 | ₹3978.90 | 70,033 |
| 2026-03-23 | ₹4155.00 | ₹4155.00 | ₹3922.00 | ₹3951.60 | 63,480 |
| 2026-03-20 | ₹3966.00 | ₹4240.00 | ₹3966.00 | ₹4186.50 | 213,502 |
| 2026-03-19 | ₹3996.00 | ₹4034.80 | ₹3910.50 | ₹3959.00 | 75,429 |
| 2026-03-18 | ₹3917.00 | ₹4080.00 | ₹3906.90 | ₹4053.80 | 101,481 |
| 2026-03-17 | ₹3798.00 | ₹3950.00 | ₹3764.70 | ₹3914.30 | 72,743 |
| 2026-03-16 | ₹3820.50 | ₹3860.00 | ₹3749.40 | ₹3773.90 | 116,603 |
| 2026-03-13 | ₹3988.60 | ₹3988.60 | ₹3806.20 | ₹3830.60 | 76,889 |
| 2026-03-12 | ₹4050.40 | ₹4050.40 | ₹3974.30 | ₹3988.60 | 41,368 |
| 2026-03-11 | ₹4164.40 | ₹4202.80 | ₹4025.00 | ₹4050.40 | 106,688 |
| 2026-03-10 | ₹4213.20 | ₹4264.00 | ₹4150.00 | ₹4164.40 | 46,811 |
| 2026-03-09 | ₹4274.00 | ₹4274.00 | ₹4119.00 | ₹4172.60 | 79,491 |
| 2026-03-06 | ₹4296.00 | ₹4467.70 | ₹4267.70 | ₹4325.80 | 144,244 |
| 2026-03-05 | ₹4158.00 | ₹4333.30 | ₹4158.00 | ₹4288.90 | 70,689 |
| 2026-03-04 | ₹4285.00 | ₹4285.00 | ₹4080.00 | ₹4134.30 | 133,978 |
| 2026-03-02 | ₹4170.00 | ₹4349.00 | ₹4113.50 | ₹4305.70 | 132,427 |
| 2026-02-27 | ₹4345.00 | ₹4443.80 | ₹4284.00 | ₹4357.20 | 195,685 |
| 2026-02-26 | ₹4300.20 | ₹4399.10 | ₹4300.20 | ₹4346.70 | 311,910 |
| 2026-02-25 | ₹4275.00 | ₹4334.70 | ₹4131.20 | ₹4264.40 | 1,238,284 |
| 2026-02-24 | ₹3964.90 | ₹4118.00 | ₹3947.40 | ₹4084.80 | 276,595 |
| 2026-02-23 | ₹3901.90 | ₹4005.00 | ₹3901.90 | ₹3950.20 | 116,886 |
| 2026-02-20 | ₹3838.00 | ₹3951.20 | ₹3803.90 | ₹3888.90 | 53,377 |
| 2026-02-19 | ₹3905.30 | ₹3915.00 | ₹3815.00 | ₹3838.20 | 25,263 |
| 2026-02-18 | ₹3785.00 | ₹3903.20 | ₹3733.80 | ₹3886.00 | 42,372 |
| 2026-02-17 | ₹3785.00 | ₹3823.50 | ₹3752.00 | ₹3783.60 | 16,253 |
| 2026-02-16 | ₹3799.60 | ₹3835.60 | ₹3740.00 | ₹3797.20 | 23,583 |
| 2026-02-13 | ₹3806.00 | ₹3806.60 | ₹3700.50 | ₹3772.10 | 60,376 |
| 2026-02-12 | ₹3838.50 | ₹3870.60 | ₹3775.00 | ₹3806.00 | 36,889 |
| 2026-02-11 | ₹3940.20 | ₹3944.20 | ₹3785.00 | ₹3814.40 | 61,515 |
| 2026-02-10 | ₹3994.90 | ₹4016.20 | ₹3921.90 | ₹3961.40 | 35,705 |
| 2026-02-09 | ₹3886.00 | ₹4071.30 | ₹3833.50 | ₹3988.90 | 57,354 |
| 2026-02-06 | ₹3790.00 | ₹3851.70 | ₹3760.00 | ₹3814.30 | 43,913 |
| 2026-02-05 | ₹3860.30 | ₹3864.50 | ₹3720.00 | ₹3814.20 | 57,927 |
| 2026-02-04 | ₹3890.00 | ₹3937.60 | ₹3782.00 | ₹3843.60 | 79,662 |
| 2026-02-03 | ₹3743.60 | ₹3900.10 | ₹3700.60 | ₹3880.60 | 73,476 |
| 2026-02-02 | ₹3578.00 | ₹3700.00 | ₹3550.00 | ₹3659.90 | 51,688 |
| 2026-02-01 | ₹3622.10 | ₹3622.10 | ₹3535.00 | ₹3599.60 | 18,817 |
| 2026-01-30 | ₹3625.00 | ₹3680.00 | ₹3562.20 | ₹3622.10 | 119,564 |
| 2026-01-29 | ₹3635.00 | ₹3675.00 | ₹3554.40 | ₹3611.20 | 48,307 |
| 2026-01-28 | ₹3629.90 | ₹3665.00 | ₹3595.70 | ₹3640.40 | 31,019 |
| 2026-01-27 | ₹3630.00 | ₹3665.00 | ₹3548.70 | ₹3637.10 | 32,929 |
| 2026-01-23 | ₹3552.00 | ₹3629.00 | ₹3524.90 | ₹3616.40 | 56,939 |
| 2026-01-22 | ₹3592.50 | ₹3609.30 | ₹3518.40 | ₹3565.70 | 38,465 |
| 2026-01-21 | ₹3613.00 | ₹3614.70 | ₹3520.00 | ₹3563.30 | 41,927 |
| 2026-01-20 | ₹3754.30 | ₹3754.30 | ₹3560.00 | ₹3615.90 | 47,783 |
| 2026-01-19 | ₹3810.00 | ₹3818.70 | ₹3752.50 | ₹3771.60 | 34,201 |
| 2026-01-16 | ₹3790.00 | ₹3842.10 | ₹3769.80 | ₹3835.60 | 34,103 |
| 2026-01-14 | ₹3768.90 | ₹3828.90 | ₹3762.30 | ₹3813.20 | 54,640 |
| 2026-01-13 | ₹3793.40 | ₹3811.70 | ₹3720.70 | ₹3789.50 | 60,607 |
| 2026-01-12 | ₹3731.50 | ₹3818.70 | ₹3653.50 | ₹3768.90 | 49,827 |
| 2026-01-09 | ₹3822.00 | ₹3925.00 | ₹3660.00 | ₹3765.40 | 51,968 |
| 2026-01-08 | ₹3818.00 | ₹3908.00 | ₹3769.20 | ₹3851.00 | 66,317 |
| 2026-01-07 | ₹3786.10 | ₹3823.00 | ₹3766.30 | ₹3800.20 | 185,689 |
| 2026-01-06 | ₹3818.40 | ₹3825.70 | ₹3750.50 | ₹3786.10 | 64,995 |
| 2026-01-05 | ₹3851.00 | ₹3877.70 | ₹3803.20 | ₹3821.70 | 43,746 |
| 2026-01-02 | ₹3870.00 | ₹3889.90 | ₹3838.60 | ₹3874.30 | 28,300 |
| 2026-01-01 | ₹3879.00 | ₹3914.20 | ₹3861.20 | ₹3870.90 | 12,234 |
Schaeffler India Share Price Performance Analysis (Jan 2003 - Jul 2026)
SCHAEFFLER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.12%
₹3870.90 → ₹4107.70
Year to Date
Price Volatility
4.86%
Low Volatility
Year to Date
Average Daily Volume
91,508
Year to Date Average
NSE Exchange
Schaeffler India Share Price History – Frequently Asked Questions
Common questions about SCHAEFFLER historical data and records. Examine Schaeffler India quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Schaeffler India (SCHAEFFLER)?
The all-time high share price of Schaeffler India was ₹4951.0 recorded on June 18, 2024 on the NSE exchange.
What is the all-time low share price of Schaeffler India (SCHAEFFLER)?
The all-time low share price of Schaeffler India was ₹9.95 recorded on April 02, 2003 on the NSE exchange.
How can I download SCHAEFFLER historical share price data?
You can download Schaeffler India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SCHAEFFLER shares?
The highest trading volume day for Schaeffler India was 4,673,885 shares traded on July 14, 2011 on the NSE exchange, with share price at ₹248.5.