NSE: SCHAEFFLER | Series: EQ
-
LTP
3,287.95
-13.80 (-0.42 %) -
Open
3,215.00
3,289.60 -
High
3,324.95
3,313.00 -
Low
3,215.00
3,241.70 -
Close
3,287.25
3,301.75 -
52W High
4,083.05
15 Oct, 2024 -
52W Low
2,832.05
17 Feb, 2025
Upper Circuit: 3,962.10
Lower Circuit: 2,641.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,215.00 | 3,324.95 | 3,215.00 | 3,287.95 | 3,287.25 | -14.50 | -0.44 | 4,083.05 | 2,832.05 | 28,966 | 9.53 Crore | 8,984 |
| 02 Apr, 2025 | 3,289.60 | 3,313.00 | 3,241.70 | 3,302.00 | 3,301.75 | 47.40 | 1.46 | 4,083.05 | 2,832.05 | 48,940 | 16.03 Crore | 9,235 |
| 01 Apr, 2025 | 3,376.00 | 3,403.95 | 3,202.35 | 3,270.05 | 3,254.35 | -122.05 | -3.61 | 4,083.05 | 2,832.05 | 172,595 | 55.88 Crore | 15,246 |
| 28 Mar, 2025 | 3,400.00 | 3,460.00 | 3,352.05 | 3,378.05 | 3,376.40 | -32.70 | -0.96 | 4,083.05 | 2,832.05 | 55,051 | 18.73 Crore | 13,190 |
| 27 Mar, 2025 | 3,521.70 | 3,537.60 | 3,362.40 | 3,390.00 | 3,409.10 | -95.55 | -2.73 | 4,083.05 | 2,832.05 | 101,909 | 34.98 Crore | 25,962 |
| 26 Mar, 2025 | 3,525.95 | 3,599.90 | 3,490.00 | 3,496.00 | 3,504.65 | 11.25 | 0.32 | 4,083.05 | 2,832.05 | 50,425 | 17.82 Crore | 13,295 |
| 25 Mar, 2025 | 3,599.00 | 3,599.00 | 3,466.05 | 3,490.00 | 3,493.40 | -78.00 | -2.18 | 4,083.05 | 2,832.05 | 46,838 | 16.46 Crore | 13,123 |
| 24 Mar, 2025 | 3,575.00 | 3,655.75 | 3,551.20 | 3,552.50 | 3,571.40 | -77.75 | -2.13 | 4,083.05 | 2,832.05 | 52,732 | 18.93 Crore | 11,792 |
| 21 Mar, 2025 | 3,540.00 | 3,736.95 | 3,458.75 | 3,597.15 | 3,649.15 | 124.85 | 3.54 | 4,083.05 | 2,832.05 | 116,692 | 41.92 Crore | 20,259 |
| 20 Mar, 2025 | 3,492.00 | 3,604.20 | 3,458.00 | 3,516.00 | 3,524.30 | 54.65 | 1.58 | 4,083.05 | 2,832.05 | 134,822 | 47.82 Crore | 25,104 |
| 19 Mar, 2025 | 3,376.00 | 3,485.00 | 3,375.20 | 3,458.00 | 3,469.65 | 94.45 | 2.8 | 4,083.05 | 2,832.05 | 62,047 | 21.34 Crore | 14,661 |
| 18 Mar, 2025 | 3,443.15 | 3,443.15 | 3,350.00 | 3,365.95 | 3,375.20 | -35.55 | -1.04 | 4,083.05 | 2,832.05 | 44,221 | 15.04 Crore | 12,166 |
| 17 Mar, 2025 | 3,360.00 | 3,442.00 | 3,325.40 | 3,417.65 | 3,410.75 | 63.20 | 1.89 | 4,083.05 | 2,832.05 | 100,545 | 34.12 Crore | 23,157 |
| 13 Mar, 2025 | 3,343.55 | 3,360.00 | 3,293.65 | 3,360.00 | 3,347.55 | 38.80 | 1.17 | 4,083.05 | 2,832.05 | 31,975 | 10.68 Crore | 10,384 |
| 12 Mar, 2025 | 3,258.60 | 3,358.00 | 3,242.45 | 3,293.00 | 3,308.75 | 71.20 | 2.2 | 4,083.05 | 2,832.05 | 69,831 | 23.15 Crore | 17,526 |
| 11 Mar, 2025 | 3,267.30 | 3,267.30 | 3,167.20 | 3,240.00 | 3,237.55 | -41.35 | -1.26 | 4,083.05 | 2,832.05 | 58,121 | 18.71 Crore | 20,649 |
| 10 Mar, 2025 | 3,273.05 | 3,291.65 | 3,215.20 | 3,270.00 | 3,278.90 | 4.00 | 0.12 | 4,083.05 | 2,832.05 | 66,877 | 21.81 Crore | 14,708 |
| 07 Mar, 2025 | 3,253.70 | 3,322.00 | 3,239.00 | 3,277.70 | 3,274.90 | 22.30 | 0.69 | 4,083.05 | 2,832.05 | 55,078 | 18.09 Crore | 14,759 |
| 06 Mar, 2025 | 3,215.05 | 3,278.00 | 3,199.50 | 3,254.05 | 3,252.60 | 12.85 | 0.4 | 4,083.05 | 2,832.05 | 47,510 | 15.40 Crore | 11,690 |
| 05 Mar, 2025 | 3,200.00 | 3,296.00 | 3,128.10 | 3,200.00 | 3,239.75 | 27.05 | 0.84 | 4,083.05 | 2,832.05 | 57,138 | 18.28 Crore | 12,323 |
| 04 Mar, 2025 | 3,050.00 | 3,345.00 | 3,050.00 | 3,188.00 | 3,212.70 | 125.45 | 4.06 | 4,083.05 | 2,832.05 | 531,383 | 172.60 Crore | 79,499 |