NSE: SCHAEFFLER | Series: EQ
-
LTP
3,312.20
-29.35 (-0.88 %) -
Open
3,376.20
3,346.00 -
High
3,432.00
3,365.00 -
Low
3,276.05
3,306.05 -
Close
3,305.85
3,341.55 -
52W High
4,083.05
15 Oct, 2024 -
52W Low
3,276.05
20 Dec, 2024
Upper Circuit: 4,009.86
Lower Circuit: 2,673.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,376.20 | 3,432.00 | 3,276.05 | 3,312.20 | 3,305.85 | -35.70 | -1.07 | 4,083.05 | 3,276.05 | 106,837 | 35.98 Crore | 21,506 |
| 19 Dec, 2024 | 3,346.00 | 3,365.00 | 3,306.05 | 3,340.10 | 3,341.55 | -38.35 | -1.13 | 4,083.05 | 3,306.05 | 30,127 | 10.03 Crore | 9,146 |
| 18 Dec, 2024 | 3,389.05 | 3,415.95 | 3,345.55 | 3,384.00 | 3,379.90 | 7.85 | 0.23 | 4,083.05 | 3,325.00 | 71,158 | 24.04 Crore | 28,587 |
| 17 Dec, 2024 | 3,516.70 | 3,516.70 | 3,356.50 | 3,372.15 | 3,372.05 | -115.85 | -3.32 | 4,083.05 | 3,325.00 | 96,137 | 32.70 Crore | 20,272 |
| 16 Dec, 2024 | 3,603.50 | 3,644.00 | 3,478.00 | 3,484.35 | 3,487.90 | -92.30 | -2.58 | 4,083.05 | 3,325.00 | 47,557 | 16.72 Crore | 12,256 |
| 13 Dec, 2024 | 3,630.00 | 3,643.95 | 3,524.00 | 3,580.00 | 3,580.20 | -69.45 | -1.9 | 4,083.05 | 3,325.00 | 46,057 | 16.43 Crore | 11,238 |
| 12 Dec, 2024 | 3,689.90 | 3,689.90 | 3,571.25 | 3,662.50 | 3,649.65 | -12.65 | -0.35 | 4,083.05 | 3,325.00 | 90,332 | 32.74 Crore | 22,609 |
| 11 Dec, 2024 | 3,636.00 | 3,685.65 | 3,611.00 | 3,650.00 | 3,662.30 | 25.90 | 0.71 | 4,083.05 | 3,325.00 | 41,472 | 15.14 Crore | 12,455 |
| 10 Dec, 2024 | 3,650.00 | 3,780.00 | 3,592.95 | 3,661.30 | 3,636.40 | -10.20 | -0.28 | 4,083.05 | 3,325.00 | 150,266 | 55.16 Crore | 28,875 |
| 09 Dec, 2024 | 3,621.00 | 3,659.95 | 3,579.80 | 3,650.00 | 3,646.60 | 39.35 | 1.09 | 4,083.05 | 3,325.00 | 65,965 | 24.00 Crore | 10,899 |
| 06 Dec, 2024 | 3,591.05 | 3,642.95 | 3,572.05 | 3,598.00 | 3,607.25 | -9.15 | -0.25 | 4,083.05 | 3,325.00 | 59,520 | 21.46 Crore | 15,578 |
| 05 Dec, 2024 | 3,624.00 | 3,648.70 | 3,570.05 | 3,601.00 | 3,616.40 | 12.55 | 0.35 | 4,083.05 | 3,325.00 | 37,911 | 13.69 Crore | 13,436 |
| 04 Dec, 2024 | 3,614.15 | 3,636.15 | 3,585.00 | 3,600.00 | 3,603.85 | -10.20 | -0.28 | 4,083.05 | 3,325.00 | 16,975 | 6.12 Crore | 4,699 |
| 03 Dec, 2024 | 3,648.00 | 3,690.00 | 3,608.10 | 3,611.00 | 3,614.05 | -35.40 | -0.97 | 4,083.05 | 3,325.00 | 18,342 | 6.68 Crore | 5,639 |
| 02 Dec, 2024 | 3,576.55 | 3,659.30 | 3,540.00 | 3,654.00 | 3,649.45 | 65.25 | 1.82 | 4,083.05 | 3,325.00 | 37,267 | 13.47 Crore | 8,840 |
| 29 Nov, 2024 | 3,552.30 | 3,615.85 | 3,516.05 | 3,589.95 | 3,584.20 | 31.90 | 0.9 | 4,083.05 | 3,325.00 | 54,617 | 19.58 Crore | 16,536 |
| 28 Nov, 2024 | 3,500.00 | 3,592.00 | 3,485.55 | 3,555.00 | 3,552.30 | 57.75 | 1.65 | 4,083.05 | 3,325.00 | 81,326 | 28.95 Crore | 21,306 |
| 27 Nov, 2024 | 3,421.65 | 3,569.80 | 3,403.95 | 3,495.00 | 3,494.55 | 84.60 | 2.48 | 4,083.05 | 3,325.00 | 90,008 | 31.50 Crore | 17,528 |
| 26 Nov, 2024 | 3,433.50 | 3,490.40 | 3,364.30 | 3,439.90 | 3,409.95 | 10.80 | 0.32 | 4,083.05 | 3,325.00 | 42,299 | 14.52 Crore | 12,974 |
| 25 Nov, 2024 | 3,427.00 | 3,457.60 | 3,384.25 | 3,404.90 | 3,399.15 | -0.75 | -0.02 | 4,083.05 | 3,325.00 | 267,173 | 90.83 Crore | 18,753 |