Schaeffler India		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
09-11-2026 Monday	BSE Sensex : 81,106.65 +107.25 +0.13%		NSE Nifty 50 : 25,044.65 +58.25 +0.23%		USD - INR 1 $ = Rs 93.91	Find Stock
Share Price in Google :	Schaeffler India		MCap (aprox) 55395.1 Crores	Symbol : SCHAEFFLER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.9%	-3.4%	-10.0%	-12.8%	-16.6%	-14.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-11-26	Mon	3541.6	-68.7	36.21k	-1.9%
08-11-26	Sun	3610.3	90.6	8.94k	2.6%	Data Update : 7 PM
06-11-26	Fri	3519.7	-41.7	60.06k	-1.2%	09-11-26 : 3541.6
05-11-26	Thu	3561.4	54.2	77.07k	1.5%
04-11-26	Wed	3507.2	-17.5	141.62k	-0.5%	Compared to  :  30-10-26 3574
03-11-26	Tue	3524.7	-9.9	73.75k	-0.3%
02-11-26	Mon	3534.6	-39.4	63.77k	-1.1%	7 Days %
30-10-26	Fri	3574	35.8	54.45k	1.0%	-0.9%
29-10-26	Thu	3538.2	-97.4	71.42k	-2.7%
28-10-26	Wed	3635.6	-34.6	153.61k	-0.9%	Compared to  :  09-10-26 3667.6
27-10-26	Tue	3670.2	153.9	56.6k	4.4%
26-10-26	Mon	3516.3	43.1	122.16k	1.2%	1 Month %
23-10-26	Fri	3473.2	-54.1	90.53k	-1.5%	-3.4%
22-10-26	Thu	3527.3	-27.3	40.28k	-0.8%	.
21-10-26	Wed	3554.6	-68.8	42.71k	-1.9%	Compared to  :  09-09-26 3933.8
19-10-26	Mon	3623.4	-45.8	57.63k	-1.2%
16-10-26	Fri	3669.2	18.9	31.96k	0.5%	2 Months %
15-10-26	Thu	3650.3	-3.8	88.53k	-0.1%	-10.0%
14-10-26	Wed	3654.1	33	53.26k	0.9%
13-10-26	Tue	3621.1	-70.7	177.15k	-1.9%	Compared to  :  10-08-26 4063.2
12-10-26	Mon	3691.8	24.2	38.77k	0.7%
09-10-26	Fri	3667.6	-69.1	61.96k	-1.8%	3 Months %
08-10-26	Thu	3736.7	-60.3	30.76k	-1.6%	-12.8%
07-10-26	Wed	3797	-21.1	59.52k	-0.6%
06-10-26	Tue	3818.1	-26.9	43.16k	-0.7%	Compared to  :  08-05-26 4247.9
05-10-26	Mon	3845	-40.6	38.17k	-1.0%
01-10-26	Thu	3885.6	-11.5	43.56k	-0.3%	6 Months %
30-09-26	Wed	3897.1	-22.9	63.79k	-0.6%	-16.6%
29-09-26	Tue	3920	-35.5	91.93k	-0.9%
28-09-26	Mon	3955.5	-52.2	22.24k	-1.3%	Compared to  :  10-11-25 4122
25-09-26	Fri	4007.7	-16.5	20.33k	-0.4%
24-09-26	Thu	4024.2	-61.5	47.08k	-1.5%	1 year %
23-09-26	Wed	4085.7	31.5	45.56k	0.8%	-14.1%
22-09-26	Tue	4054.2	-64	27.6k	-1.6%
21-09-26	Mon	4118.2	-99.4	46.14k	-2.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
18-09-26	Fri	4217.6	226.6	171.86k	5.7%
17-09-26	Thu	3991	92.1	87.49k	2.4%
16-09-26	Wed	3898.9	-17.5	34k	-0.4%
15-09-26	Tue	3916.4	-34.1	50.3k	-0.9%
11-09-26	Fri	3950.5	10.3	18.31k	0.3%
10-09-26	Thu	3940.2	6.4	19.47k	0.2%
09-09-26	Wed	3933.8	-20.8	76.96k	-0.5%
08-09-26	Tue	3954.6	-45	50.83k	-1.1%
07-09-26	Mon	3999.6	43.2	31.08k	1.1%
04-09-26	Fri	3956.4	5.8	53.65k	0.1%
03-09-26	Thu	3950.6	-16.5	50.02k	-0.4%
02-09-26	Wed	3967.1	-33.1	47.97k	-0.8%
01-09-26	Tue	4000.2	-14.6	42.48k	-0.4%
31-08-26	Mon	4014.8	-18.6	51.7k	-0.5%
28-08-26	Fri	4033.4	-17.7	48.58k	-0.4%
27-08-26	Thu	4051.1	40.9	75.17k	1.0%
26-08-26	Wed	4010.2	7.7	18.38k	0.2%
25-08-26	Tue	4002.5	-17.9	40.3k	-0.4%
24-08-26	Mon	4020.4	2.5	94.49k	0.1%
21-08-26	Fri	4017.9	-31.4	72.31k	-0.8%
20-08-26	Thu	4049.3	-55.6	51.21k	-1.4%
19-08-26	Wed	4104.9	31.6	41.52k	0.8%
18-08-26	Tue	4073.3	44.4	107.26k	1.1%
17-08-26	Mon	4028.9	-14.3	67.43k	-0.4%
14-08-26	Fri	4043.2	-68	170.34k	-1.7%
13-08-26	Thu	4111.2	-14.6	45.12k	-0.4%
12-08-26	Wed	4125.8	-25.5	60.32k	-0.6%
11-08-26	Tue	4151.3	88.1	91.37k	2.2%
10-08-26	Mon	4063.2	28	75.66k	0.7%
07-08-26	Fri	4035.2	-1.1	30.26k	0.0%
06-08-26	Thu	4036.3	-53.2	34.16k	-1.3%
05-08-26	Wed	4089.5	34	47.66k	0.8%
04-08-26	Tue	4055.5	-13.7	26.7k	-0.3%
03-08-26	Mon	4069.2	-10	35.06k	-0.2%
31-07-26	Fri	4079.2	39.1	186.3k	1.0%
30-07-26	Thu	4040.1	-119.7	47.87k	-2.9%
29-07-26	Wed	4159.8	15.2	26.99k	0.4%
28-07-26	Tue	4144.6	-40.9	66.95k	-1.0%
27-07-26	Mon	4185.5	77.8	88.32k	1.9%
24-07-26	Fri	4107.7	14.5	79.92k	0.4%
23-07-26	Thu	4093.2	-106	86.47k	-2.5%
22-07-26	Wed	4199.2	19.1	62.99k	0.5%
21-07-26	Tue	4180.1	24.9	23k	0.6%
20-07-26	Mon	4155.2	9.1	46.68k	0.2%
17-07-26	Fri	4146.1	14.4	77.55k	0.3%
16-07-26	Thu	4131.7	12.4	345.3k	0.3%
15-07-26	Wed	4119.3	-19.9	41.85k	-0.5%
14-07-26	Tue	4139.2	4.5	23.95k	0.1%
13-07-26	Mon	4134.7	49.7	51.07k	1.2%
10-07-26	Fri	4085	38.9	30.37k	1.0%
09-07-26	Thu	4046.1	-55.1	33.43k	-1.3%
08-07-26	Wed	4101.2	-9.2	56.04k	-0.2%
07-07-26	Tue	4110.4	-26	20.66k	-0.6%
06-07-26	Mon	4136.4	-25.7	23.95k	-0.6%
03-07-26	Fri	4162.1	55.1	48.97k	1.3%
02-07-26	Thu	4107	-9.2	44.97k	-0.2%
01-07-26	Wed	4116.2	-73.5	34.15k	-1.8%
30-06-26	Tue	4189.7	97.5	92.65k	2.4%
29-06-26	Mon	4092.2	-65.4	63.82k	-1.6%
25-06-26	Thu	4157.6	-28.6	73.36k	-0.7%
24-06-26	Wed	4186.2	-114	74.15k	-2.7%
23-06-26	Tue	4300.2	-20.4	61.29k	-0.5%
22-06-26	Mon	4320.6	-9.3	203.96k	-0.2%
19-06-26	Fri	4329.9	143.9	259.04k	3.4%
18-06-26	Thu	4186	-11.1	40.3k	-0.3%
17-06-26	Wed	4197.1	34.1	38.06k	0.8%
16-06-26	Tue	4163	121.8	105.45k	3.0%
15-06-26	Mon	4041.2	-14.5	61.05k	-0.4%
12-06-26	Fri	4055.7	195.5	61.09k	5.1%
11-06-26	Thu	3860.2	-149.7	37.72k	-3.7%
10-06-26	Wed	4009.9	-71.1	20.61k	-1.7%
09-06-26	Tue	4081	74.8	41.01k	1.9%
08-06-26	Mon	4006.2	-29.1	36.81k	-0.7%
05-06-26	Fri	4035.3	37.9	81.17k	0.9%
04-06-26	Thu	3997.4	-52.5	63.12k	-1.3%
03-06-26	Wed	4049.9	-21.7	310.41k	-0.5%
02-06-26	Tue	4071.6	-8.2	43.05k	-0.2%
01-06-26	Mon	4079.8	-48.9	55.76k	-1.2%
29-05-26	Fri	4128.7	-29	91.31k	-0.7%
27-05-26	Wed	4157.7	-38.4	25.65k	-0.9%
26-05-26	Tue	4196.1	93.4	205.46k	2.3%
25-05-26	Mon	4102.7	30.6	32.25k	0.8%
22-05-26	Fri	4072.1	-16.8	23.5k	-0.4%
21-05-26	Thu	4088.9	74	56.41k	1.8%
20-05-26	Wed	4014.9	27.1	26.99k	0.7%
19-05-26	Tue	3987.8	13.6	70.99k	0.3%
18-05-26	Mon	3974.2	-55.4	69.97k	-1.4%
15-05-26	Fri	4029.6	-12.4	31.24k	-0.3%
14-05-26	Thu	4042	-68.4	58.54k	-1.7%
13-05-26	Wed	4110.4	28.1	60.37k	0.7%
12-05-26	Tue	4082.3	-129.3	58.68k	-3.1%
11-05-26	Mon	4211.6	-36.3	48.21k	-0.9%
08-05-26	Fri	4247.9	0.6	73.58k	0.0%
07-05-26	Thu	4247.3	53.7	121.56k	1.3%
06-05-26	Wed	4193.6	52.3	97.76k	1.3%
05-05-26	Tue	4141.3	-32.9	103.14k	-0.8%
04-05-26	Mon	4174.2	49.4	180.2k	1.2%
30-04-26	Thu	4124.8	-202	286.81k	-4.7%
29-04-26	Wed	4326.8	43.5	77.18k	1.0%
28-04-26	Tue	4283.3	-71.7	119.33k	-1.6%
27-04-26	Mon	4355	68.4	129.29k	1.6%
24-04-26	Fri	4286.6	66.5	175.15k	1.6%
23-04-26	Thu	4220.1	-68.7	120.5k	-1.6%
22-04-26	Wed	4288.8	115.9	139.17k	2.8%
21-04-26	Tue	4172.9	86.2	75.66k	2.1%
20-04-26	Mon	4086.7	84.2	113.3k	2.1%
17-04-26	Fri	4002.5	36.4	64.36k	0.9%
16-04-26	Thu	3966.1	23.3	108.33k	0.6%
15-04-26	Wed	3942.8	65.3	107.77k	1.7%
13-04-26	Mon	3877.5	-28	111.89k	-0.7%
10-04-26	Fri	3905.5	59.4	154.18k	1.5%
09-04-26	Thu	3846.1	-38.6	236.45k	-1.0%
08-04-26	Wed	3884.7	178.3	155.42k	4.8%
07-04-26	Tue	3706.4	-76.3	90.82k	-2.0%
06-04-26	Mon	3782.7	18.3	68.17k	0.5%
02-04-26	Thu	3764.4	-106.2	89.46k	-2.7%
01-04-26	Wed	3870.6	25.8	70.47k	0.7%
30-03-26	Mon	3844.8	-140.3	93.04k	-3.5%
27-03-26	Fri	3985.1	-78	63.8k	-1.9%
25-03-26	Wed	4063.1	84.2	59.64k	2.1%
24-03-26	Tue	3978.9	27.3	70.03k	0.7%
23-03-26	Mon	3951.6	-234.9	63.48k	-5.6%
20-03-26	Fri	4186.5	227.5	213.5k	5.7%
19-03-26	Thu	3959	-94.8	75.43k	-2.3%
18-03-26	Wed	4053.8	-210.6	101.48k	3.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	4264.4	179.6	1.24m	4.4%
26-02-26	Thu	4084.8	134.6	276.6k	3.4%
25-02-26	Wed	3950.2	61.3	116.89k	1.6%
24-02-26	Tue	3888.9	50.7	53.38k	1.3%
23-02-26	Mon	3838.2	-47.8	25.26k	-1.2%
20-02-26	Fri	3886	102.4	42.37k	2.7%
19-02-26	Thu	3783.6	-13.6	16.25k	-0.4%
18-02-26	Wed	3797.2	25.1	23.58k	0.7%
17-02-26	Tue	3772.1	-33.9	60.38k	-0.9%
16-02-26	Mon	3806	-8.4	36.89k	-0.2%
13-02-26	Fri	3814.4	-147	61.52k	-3.7%
12-02-26	Thu	3961.4	-27.5	35.71k	-0.7%
11-02-26	Wed	3988.9	174.6	57.35k	4.6%
10-02-26	Tue	3814.3	0.1	43.91k	0.0%
09-02-26	Mon	3814.2	-29.4	57.93k	-0.8%
06-02-26	Fri	3843.6	-37	79.66k	-1.0%
05-02-26	Thu	3880.6	220.7	73.48k	6.0%
04-02-26	Wed	3659.9	60.3	51.69k	1.7%
03-02-26	Tue	3599.6	-22.5	18.82k	-0.6%
02-02-26	Mon	3622.1	10.9	119.56k	0.3%
01-02-26	Sun	3611.2	-29.2	48.31k	-0.8%
30-01-26	Fri	3640.4	3.3	31.02k	0.1%
29-01-26	Thu	3637.1	20.7	32.93k	0.6%
28-01-26	Wed	3616.4	50.7	56.94k	1.4%
27-01-26	Tue	3565.7	2.4	38.47k	0.1%
23-01-26	Fri	3563.3	-52.6	41.93k	-1.5%
22-01-26	Thu	3615.9	-155.7	47.78k	-4.1%
21-01-26	Wed	3771.6	-64	34.2k	-1.7%
20-01-26	Tue	3835.6	22.4	34.1k	0.6%
19-01-26	Mon	3813.2	23.7	54.64k	0.6%
16-01-26	Fri	3789.5	20.6	60.61k	0.5%
14-01-26	Wed	3768.9	3.5	49.83k	0.1%
13-01-26	Tue	3765.4	-85.6	51.97k	-2.2%
12-01-26	Mon	3851	50.8	66.32k	1.3%
09-01-26	Fri	3800.2	14.1	185.69k	0.4%
08-01-26	Thu	3786.1	-35.6	65k	-0.9%
07-01-26	Wed	3821.7	-52.6	43.75k	-1.4%
06-01-26	Tue	3874.3	3.4	28.3k	0.1%
05-01-26	Mon	3870.9	-8.1	12.23k	-0.2%
02-01-26	Fri	3879	55.4	63.32k	1.4%
01-01-26	Thu	3823.6	6.4	60.7k	0.2%
31-12-25	Wed	3817.2	26.2	42.35k	0.7%
30-12-25	Tue	3803.8	13.4	38.32k	0.4%
29-12-25	Mon	3777.6	-18.3	22.93k	-0.5%
26-12-25	Fri	3795.9	-106	63.56k	-2.7%
24-12-25	Wed	3901.9	62.1	76.93k	1.6%
23-12-25	Tue	3839.8	46.5	39.56k	1.2%
22-12-25	Mon	3793.3	11.7	36.78k	0.3%
19-12-25	Fri	3781.6	-57.7	26.24k	-1.5%
18-12-25	Thu	3839.3	0.2	32.37k	0.0%
17-12-25	Wed	3839.1	7.8	45.79k	0.2%
16-12-25	Tue	3831.3	-15.2	46.52k	-0.4%
15-12-25	Mon	3846.5	-14.8	15.41k	-0.4%
12-12-25	Fri	3861.3	-2.3	42.36k	-0.1%
11-12-25	Thu	3863.6	70.3	122.67k	1.9%
10-12-25	Wed	3793.3	-134.9	155.63k	-3.4%
09-12-25	Tue	3928.2	38.4	51.72k	1.0%
08-12-25	Mon	3889.8	4.7	51.61k	0.1%
05-12-25	Fri	3885.1	-3.1	45.66k	-0.1%
04-12-25	Thu	3888.2	-19.6	42.68k	-0.5%
03-12-25	Wed	3907.8	8.4	71.87k	0.2%
02-12-25	Tue	3899.4	42.6	90.37k	1.1%
01-12-25	Mon	3856.8	-42.2	84.61k	-1.1%
28-11-25	Fri	3899	-18.3	107.9k	-0.5%
27-11-25	Thu	3917.3	-57.1	52.43k	-1.4%
26-11-25	Wed	3974.4	4.1	49.9k	0.1%
25-11-25	Tue	3970.3	-84.2	48.55k	-2.1%
24-11-25	Mon	4054.5	-54.3	70.18k	-1.3%
21-11-25	Fri	4108.8	-31.7	59.73k	-0.8%
20-11-25	Thu	4140.5	-22.7	31.7k	-0.5%
19-11-25	Wed	4163.2	77.1	37.44k	1.9%
18-11-25	Tue	4086.1	-47	29.21k	-1.1%
17-11-25	Mon	4133.1	-32.4	25.17k	-0.8%
14-11-25	Fri	4165.5	91.7	95.82k	2.3%
13-11-25	Thu	4073.8	-32.6	20.01k	-0.8%
12-11-25	Wed	4106.4	28	57.38k	0.7%
11-11-25	Tue	4078.4	-43.6	41.2k	-1.1%
10-11-25	Mon	4122	-15.8	122.11k	-0.4%
07-11-25	Fri	4137.8	-140.9	267.16k	-3.3%