U.S. Markets closed

SCHNEIDER ELECTRIC INFRASTRUCT (SCHNEIDER.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
132.90-8.25 (-5.84%)
At close: 3:49PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017139.90140.70132.00132.90132.9053,747
Sep 21, 2017138.25144.40137.00141.15141.15175,138
Sep 20, 2017142.00144.70137.00138.25138.25169,003
Sep 19, 2017132.75149.50132.75143.60143.60482,979
Sep 18, 2017125.00133.05125.00131.40131.40120,235
Sep 15, 2017122.25125.00121.50122.60122.6014,008
Sep 14, 2017120.25125.00120.25122.25122.2527,986
Sep 13, 2017126.10126.40122.10122.50122.5029,341
Sep 12, 2017125.25126.20122.60123.70123.7024,354
Sep 11, 2017127.75132.10123.50124.45124.4560,449
Sep 08, 2017128.50131.80126.20126.60126.6026,463
Sep 07, 2017130.00130.45127.20127.95127.9519,331
Sep 06, 2017130.00133.65129.15130.35130.3527,178
Sep 05, 2017127.00135.50122.00131.15131.15124,403
Sep 04, 2017125.00125.00122.50123.60123.6013,562
Sep 01, 2017125.10126.00123.00125.35125.3511,276
Aug 31, 2017124.90124.90121.90122.70122.7020,580
Aug 30, 2017121.95122.80119.85120.70120.708,206
Aug 29, 2017121.90122.00119.90120.45120.4524,104
Aug 28, 2017123.20125.55121.75122.70122.7015,742
Aug 24, 2017118.30127.00118.30123.20123.2078,427
Aug 23, 2017116.05118.50116.05116.30116.3016,884
Aug 22, 2017117.20119.35115.25116.25116.2511,722
Aug 21, 2017118.30121.25118.00118.45118.456,389
Aug 18, 2017120.00120.30118.55119.30119.306,339
Aug 17, 2017122.40122.90120.10120.70120.7012,859
Aug 16, 2017119.80122.35119.40120.75120.758,712
Aug 14, 2017121.00121.90117.00119.80119.808,632
Aug 11, 2017116.00121.35114.75118.60118.6028,900
Aug 10, 2017124.00124.30114.50117.60117.6058,689
Aug 09, 2017126.95128.60123.20124.40124.4019,116
Aug 08, 2017130.00130.00124.10126.15126.1554,398
Aug 07, 2017129.00130.00128.00128.90128.9018,629
Aug 04, 2017129.00130.25128.30128.90128.9019,209
Aug 03, 2017130.35131.95128.65129.30129.3014,622
Aug 02, 2017130.40135.05129.00129.95129.9546,364
Aug 01, 2017131.80131.80129.50130.20130.209,451
Jul 31, 2017133.50133.80131.45131.80131.8019,406
Jul 28, 2017128.50136.90128.50132.35132.3567,813
Jul 27, 2017132.05133.70128.35129.55129.5546,748
Jul 26, 2017127.50141.50127.00132.90132.90412,319
Jul 25, 2017126.00127.90124.10125.90125.9027,033
Jul 24, 2017129.95130.40122.65125.50125.50103,249
Jul 21, 2017130.90130.90128.25128.95128.9516,353
Jul 20, 2017130.95131.00128.50129.45129.4513,739
Jul 19, 2017130.55131.65129.20129.85129.8514,932
Jul 18, 2017129.00133.25128.55129.25129.2527,782
Jul 17, 2017130.00131.45129.00129.50129.5010,063
Jul 14, 2017132.30132.40129.00130.15130.1516,150
Jul 13, 2017131.00136.00131.00132.35132.3544,524
Jul 12, 2017131.00132.55130.00130.85130.8510,000
Jul 11, 2017132.30134.00130.25130.85130.8533,468
Jul 10, 2017138.65138.65131.00131.85131.8523,928
Jul 07, 2017134.15134.50131.25132.05132.0520,601
Jul 06, 2017132.50133.90130.45132.60132.6024,306
Jul 05, 2017128.60132.60128.60131.80131.8019,800
Jul 04, 2017130.00131.10128.00128.95128.9513,661
Jul 03, 2017128.95129.80127.50127.85127.8511,744
Jun 30, 2017127.70129.50127.50128.05128.0513,132
Jun 29, 2017127.80130.75126.75128.15128.1515,318
Jun 28, 2017125.50127.95125.50126.20126.208,553
Jun 27, 2017128.90130.00125.60126.50126.5022,914
Jun 23, 2017130.00130.05128.30128.90128.9011,008
Jun 22, 2017131.90131.90129.00129.50129.509,507
Jun 21, 2017129.05132.50129.05130.80130.808,349
Jun 20, 2017130.95131.40128.70129.25129.2521,546
Jun 19, 2017132.50133.30130.55131.05131.0515,894
Jun 16, 2017133.00134.15131.60132.30132.309,402
Jun 15, 2017135.00135.25131.00131.65131.6519,219
Jun 14, 2017131.25138.80131.00135.20135.2025,737
Jun 13, 2017132.00135.00131.25131.85131.8531,967
Jun 12, 2017131.30132.05130.20131.00131.0012,203
Jun 09, 2017130.55133.10130.15132.65132.6530,338
Jun 08, 2017130.25132.45129.50130.65130.6531,641
Jun 07, 2017127.55133.95126.85130.15130.1552,570
Jun 06, 2017131.70132.25127.10127.55127.5558,930
Jun 05, 2017135.25135.25128.20131.50131.5058,118
Jun 02, 2017133.45135.85133.15134.55134.5511,976
Jun 01, 2017134.45137.90132.35133.25133.2531,136
May 31, 2017133.15136.70132.00134.40134.4033,876
May 30, 2017138.10139.50135.15138.45138.4510,548
May 29, 2017142.25144.00137.05138.80138.8012,887
May 26, 2017138.10142.50137.20140.55140.5525,849
May 25, 2017134.90137.50134.00137.00137.0020,517
May 24, 2017135.70137.90132.40134.10134.1029,747
May 23, 2017139.85139.90132.25133.90133.9035,473
May 22, 2017143.10145.10138.50139.00139.0027,430
May 19, 2017146.25148.40142.50143.40143.4030,111
May 18, 2017147.00147.95145.25146.15146.1523,944
May 17, 2017153.00153.00148.05149.05149.0520,329
May 16, 2017151.00153.80149.15152.20152.2031,270
May 15, 2017149.00152.90147.80149.80149.8037,490
May 12, 2017148.50148.65146.65147.15147.1518,148
May 11, 2017152.30152.40147.80148.10148.1042,703
May 10, 2017157.00157.00150.50151.45151.4553,186
May 09, 2017146.70157.20146.70153.50153.50121,543
May 08, 2017145.20148.90145.00147.85147.8519,701
May 05, 2017147.00147.40143.65144.85144.8535,768
May 04, 2017148.00149.50146.50147.25147.2522,437
May 03, 2017149.30151.45145.00148.05148.0561,378
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...