NSE: SCHNEIDER | Series: EQ
-
LTP
658.60
-13.75 (-2.05 %) -
Open
665.05
663.05 -
High
674.20
677.90 -
Low
655.05
641.55 -
Close
658.00
672.35 -
52W High
880.00
16 Oct, 2024 -
52W Low
582.15
03 Mar, 2025
Upper Circuit: 806.82
Lower Circuit: 537.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 665.05 | 674.20 | 655.05 | 658.60 | 658.00 | -14.35 | -2.13 | 880.00 | 582.15 | 230,596 | 15.23 Crore | 15,259 |
| 02 Apr, 2025 | 663.05 | 677.90 | 641.55 | 670.10 | 672.35 | 16.40 | 2.5 | 880.00 | 582.15 | 247,840 | 16.38 Crore | 16,489 |
| 01 Apr, 2025 | 660.00 | 671.15 | 652.55 | 656.00 | 655.95 | -12.40 | -1.86 | 880.00 | 582.15 | 148,130 | 9.77 Crore | 10,466 |
| 28 Mar, 2025 | 669.20 | 679.10 | 661.20 | 667.00 | 668.35 | 3.70 | 0.56 | 880.00 | 582.15 | 273,247 | 18.35 Crore | 23,461 |
| 27 Mar, 2025 | 662.00 | 678.55 | 658.00 | 666.00 | 664.65 | 2.75 | 0.42 | 880.00 | 582.15 | 243,304 | 16.21 Crore | 20,832 |
| 26 Mar, 2025 | 684.60 | 693.00 | 657.70 | 664.00 | 661.90 | -22.70 | -3.32 | 880.00 | 582.15 | 306,797 | 20.67 Crore | 22,879 |
| 25 Mar, 2025 | 719.00 | 722.70 | 678.05 | 680.00 | 684.60 | -18.15 | -2.58 | 880.00 | 582.15 | 432,395 | 30.08 Crore | 40,385 |
| 24 Mar, 2025 | 700.00 | 719.00 | 694.15 | 713.00 | 702.75 | 16.45 | 2.4 | 880.00 | 582.15 | 483,120 | 34.12 Crore | 38,046 |
| 21 Mar, 2025 | 639.20 | 694.50 | 639.05 | 690.00 | 686.30 | 47.50 | 7.44 | 880.00 | 582.15 | 755,592 | 50.66 Crore | 41,222 |
| 20 Mar, 2025 | 645.05 | 662.00 | 634.15 | 640.05 | 638.80 | -5.95 | -0.92 | 880.00 | 582.15 | 328,623 | 21.17 Crore | 31,066 |
| 19 Mar, 2025 | 624.05 | 654.60 | 624.05 | 648.25 | 644.75 | 20.70 | 3.32 | 880.00 | 582.15 | 324,009 | 20.70 Crore | 23,431 |
| 18 Mar, 2025 | 609.70 | 633.85 | 605.85 | 626.10 | 624.05 | 20.30 | 3.36 | 880.00 | 582.15 | 286,627 | 17.82 Crore | 21,912 |
| 17 Mar, 2025 | 610.00 | 617.25 | 601.00 | 607.30 | 603.75 | -4.15 | -0.68 | 880.00 | 582.15 | 158,024 | 9.62 Crore | 13,552 |
| 13 Mar, 2025 | 610.00 | 619.00 | 600.50 | 608.00 | 607.90 | 3.45 | 0.57 | 880.00 | 582.15 | 142,616 | 8.69 Crore | 10,710 |
| 12 Mar, 2025 | 608.00 | 615.85 | 598.15 | 606.00 | 604.45 | 1.75 | 0.29 | 880.00 | 582.15 | 355,389 | 21.49 Crore | 26,776 |
| 11 Mar, 2025 | 604.45 | 613.50 | 592.50 | 606.00 | 602.70 | -1.00 | -0.17 | 880.00 | 582.15 | 289,299 | 17.44 Crore | 24,110 |
| 10 Mar, 2025 | 639.45 | 644.85 | 601.15 | 606.70 | 603.70 | -29.00 | -4.58 | 880.00 | 582.15 | 276,029 | 17.04 Crore | 21,676 |
| 07 Mar, 2025 | 634.00 | 651.25 | 630.15 | 633.00 | 632.70 | -4.35 | -0.68 | 880.00 | 582.15 | 166,456 | 10.63 Crore | 16,138 |
| 06 Mar, 2025 | 640.15 | 651.00 | 623.25 | 635.80 | 637.05 | 1.15 | 0.18 | 880.00 | 582.15 | 306,687 | 19.42 Crore | 25,269 |
| 05 Mar, 2025 | 615.00 | 638.15 | 613.55 | 638.00 | 635.90 | 16.70 | 2.7 | 880.00 | 582.15 | 203,736 | 12.83 Crore | 19,684 |
| 04 Mar, 2025 | 598.05 | 624.35 | 591.05 | 619.95 | 619.20 | 18.95 | 3.16 | 880.00 | 582.15 | 235,039 | 14.48 Crore | 19,954 |