NSE: SCHNEIDER | Series: EQ
-
LTP
610.65
59.70 (10.84 %) -
Open
579.00
540.00 -
High
630.00
559.75 -
Low
571.00
540.00 -
Close
608.30
550.95 -
52W High
880.00
16 Oct, 2024 -
52W Low
540.00
09 May, 2025
Upper Circuit: 661.14
Lower Circuit: 440.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 579.00 | 630.00 | 571.00 | 610.65 | 608.30 | 57.35 | 10.41 | 880.00 | 540.00 | 1,550,867 | 94.24 Crore | 66,551 |
| 09 May, 2025 | 540.00 | 559.75 | 540.00 | 556.00 | 550.95 | -5.75 | -1.03 | 880.00 | 540.00 | 507,021 | 27.79 Crore | 30,286 |
| 08 May, 2025 | 574.00 | 581.05 | 551.00 | 555.00 | 556.70 | -10.95 | -1.93 | 880.00 | 551.00 | 391,069 | 22.27 Crore | 23,980 |
| 07 May, 2025 | 562.00 | 580.00 | 551.00 | 572.25 | 567.65 | 3.65 | 0.65 | 880.00 | 551.00 | 515,171 | 28.92 Crore | 29,203 |
| 06 May, 2025 | 585.95 | 593.65 | 562.00 | 565.55 | 564.00 | -21.90 | -3.74 | 880.00 | 561.15 | 282,699 | 16.19 Crore | 18,274 |
| 05 May, 2025 | 576.00 | 592.80 | 574.75 | 590.00 | 585.90 | 9.65 | 1.67 | 880.00 | 561.15 | 280,328 | 16.34 Crore | 15,013 |
| 02 May, 2025 | 577.00 | 589.00 | 569.40 | 572.10 | 576.25 | 0.75 | 0.13 | 880.00 | 561.15 | 219,741 | 12.71 Crore | 18,505 |
| 30 Apr, 2025 | 601.00 | 601.15 | 572.00 | 577.10 | 575.50 | -23.85 | -3.98 | 880.00 | 561.15 | 296,284 | 17.31 Crore | 23,586 |
| 29 Apr, 2025 | 601.00 | 611.15 | 597.90 | 601.00 | 599.35 | 1.10 | 0.18 | 880.00 | 561.15 | 177,228 | 10.72 Crore | 13,368 |
| 28 Apr, 2025 | 605.30 | 609.10 | 595.85 | 600.00 | 598.25 | -6.80 | -1.12 | 880.00 | 561.15 | 246,895 | 14.84 Crore | 17,814 |
| 25 Apr, 2025 | 623.95 | 628.15 | 590.00 | 605.00 | 605.05 | -18.65 | -2.99 | 880.00 | 561.15 | 440,680 | 26.68 Crore | 26,297 |
| 24 Apr, 2025 | 621.10 | 643.00 | 621.00 | 624.00 | 623.70 | 2.60 | 0.42 | 880.00 | 561.15 | 617,226 | 38.98 Crore | 27,492 |