tiprankstipranks
Trending News
More News >
Schneider Electric Infrastructure Limited (IN:SCHNEIDER)
:SCHNEIDER
India Market
Advertisement

Schneider Electric Infrastructure Limited (SCHNEIDER) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
907.00
922.00
895.00
917.75
917.75
+1.20%
18,293
0.50
Jul 18, 2025
911.55
913.95
882.10
906.90
906.90
+0.48%
8,300
0.23
Jul 17, 2025
910.00
920.00
894.30
902.55
902.55
+1.93%
28,969
0.79
Jul 16, 2025
866.00
899.00
853.00
885.45
885.45
+1.93%
10,789
0.29
Jul 15, 2025
842.75
871.00
831.85
868.65
868.65
+3.05%
27,548
0.75
Jul 14, 2025
850.00
860.00
835.00
842.95
842.95
-0.88%
8,825
0.24
Jul 11, 2025
826.15
855.00
826.15
850.40
850.40
+1.49%
22,482
0.61
Jul 10, 2025
825.05
839.00
816.40
837.95
837.95
+1.53%
16,274
0.44
Jul 09, 2025
818.00
829.00
801.20
825.35
825.35
+1.12%
10,673
0.29
Jul 08, 2025
810.00
830.00
802.05
816.20
816.20
-0.59%
7,504
0.20
Jul 07, 2025
832.00
834.90
798.00
821.05
821.05
+0.49%
3,768
0.10
Jul 04, 2025
817.00
835.75
804.35
817.05
817.05
-0.31%
4,201
0.11
Jul 03, 2025
816.10
834.90
816.10
819.55
819.55
+0.45%
3,685
0.10
Jul 02, 2025
818.05
834.65
802.15
815.85
815.85
-2.25%
20,959
0.55
Jul 01, 2025
864.55
864.55
829.05
834.65
834.65
+0.27%
16,586
0.43
Jun 30, 2025
793.10
832.40
793.10
832.40
832.40
+4.99%
9,204
0.24
Jun 27, 2025
807.95
807.95
782.05
792.80
792.80
-1.14%
20,337
0.53
Jun 26, 2025
800.00
810.00
786.30
801.95
801.95
+0.98%
10,607
0.27
Jun 25, 2025
809.65
819.00
785.00
794.20
794.20
+1.55%
13,011
0.33
Jun 24, 2025
767.00
789.95
758.60
782.05
782.05
+3.27%
10,454
0.26
Jun 23, 2025
751.00
770.85
730.00
757.30
757.30
-0.06%
12,002
0.30
Jun 20, 2025
754.95
767.00
740.00
757.75
757.75
+0.61%
10,574
0.26
Jun 19, 2025
766.00
796.00
751.80
753.15
753.15
-3.93%
9,521
0.24
Jun 18, 2025
767.10
794.00
745.00
783.95
783.95
+2.34%
39,550
0.99
Jun 17, 2025
776.00
780.00
760.00
766.00
766.00
+2.11%
34,314
0.87
Jun 16, 2025
747.95
755.05
714.65
750.15
750.15
+3.68%
22,719
0.57
Jun 13, 2025
732.50
740.00
683.10
723.55
723.55
-2.84%
82,579
2.12
Jun 12, 2025
762.05
775.35
739.70
744.70
744.70
-3.01%
36,118
0.93
Jun 11, 2025
770.40
784.00
755.60
767.85
767.85
-0.79%
34,406
0.90
Jun 10, 2025
797.90
797.90
768.55
774.00
774.00
-1.38%
15,946
0.42
Jun 09, 2025
800.00
814.70
781.50
784.80
784.80
-1.05%
63,771
1.71
Jun 06, 2025
773.90
798.00
762.75
793.10
793.10
+3.56%
93,616
2.59
Jun 05, 2025
765.80
776.50
763.05
765.80
765.80
-0.91%
28,661
0.79
Jun 04, 2025
760.90
779.70
756.55
772.85
772.85
+1.66%
26,398
0.74
Jun 03, 2025
761.30
774.00
756.00
760.25
760.25
-0.11%
27,745
0.78
Jun 02, 2025
752.70
771.00
740.00
761.05
761.05
+1.24%
28,078
0.80
May 30, 2025
760.20
770.25
745.55
751.70
751.70
+0.10%
42,214
1.21
May 29, 2025
782.00
787.55
747.70
750.95
750.95
-3.67%
91,437
2.71
May 28, 2025
694.80
791.55
694.80
779.60
779.60
+11.61%
375,923
13.27
May 27, 2025
684.00
742.75
653.60
698.50
698.50
+2.96%
226,131
8.92
May 26, 2025
668.30
683.55
668.30
678.45
678.45
+1.63%
26,694
1.05
May 23, 2025
665.05
680.00
665.05
667.60
667.60
-0.26%
5,909
0.23
May 22, 2025
660.00
676.60
660.00
669.35
669.35
+0.63%
9,341
0.36
May 21, 2025
653.15
677.00
652.25
665.15
665.15
+1.84%
14,451
0.52
May 20, 2025
679.25
679.25
651.05
653.15
653.15
-1.84%
17,488
0.61
May 19, 2025
653.40
674.80
653.40
665.40
665.40
+1.90%
32,492
1.15
May 16, 2025
630.40
657.00
630.40
653.00
653.00
+3.09%
45,541
1.63
May 15, 2025
635.00
637.95
622.40
633.40
633.40
+1.73%
35,739
1.30
May 14, 2025
620.00
636.00
617.90
622.60
622.60
+0.40%
36,571
1.35
May 13, 2025
609.35
623.30
605.30
620.15
620.15
+1.77%
49,417
1.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis