BSE · SCHAEFFLER · stock
Schaeffler India Limited (SCHAEFFLER) stock price history
Every BSE trading session of Schaeffler India Limited from Apr 19, 2000 to Sep 28, 2026: 6,593 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCHAEFFLER adjusted close, 2000 to 2026
- ₹4,743
- All time high, 2024
- ₹4,444
- 52 week high, ₹3,490 low
- 6,593
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SCHAEFFLER key facts
- Schaeffler India Limited (SCHAEFFLER) closed at ₹3,955 on Sep 28, 2026 on BSE.
- SCHAEFFLER's all time high close is ₹4,743, set on Jun 14, 2024; its all time low close is ₹4.04 on Aug 14, 2000.
- SCHAEFFLER's 52 week range is ₹3,490 to ₹4,444.
- SCHAEFFLER returned -0.2% over the year to Sep 28, 2026 and +179.1% over five years.
- Over ten years SCHAEFFLER returned +425%, +18.0% a year compounded.
- SCHAEFFLER's deepest drawdown was -71.1% from May 16, 2006 to Dec 3, 2008.
- DataCedar holds 6,593 daily sessions of SCHAEFFLER history from Apr 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCHAEFFLER price chart, 2000 to 2026
SCHAEFFLER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -4.8% |
| 6 months | +0.0% |
| Year to date | +4.4% |
| 1 year | -0.2% |
| 3 years | +24.0% |
| 5 years | +179.1% |
| 10 years | +424.9% |
| Since Apr 19, 2000 | +83,331% |
| Compound annual growth, 26.4 years | +29.0% |
SCHAEFFLER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,743 on Jun 14, 2024
- All time low close
- ₹4.04 on Aug 14, 2000
- 52 week high
- ₹4,444 on Apr 27, 2026
- 52 week low
- ₹3,490 on Jan 22, 2026
- Deepest drawdown
- -71.1% from May 16, 2006 to Dec 3, 2008, recovered Jul 23, 2010
- Best single session
- +19.4% on Apr 25, 2011
- Worst single session
- -16.8% on Mar 17, 2008
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 834×
- Best calendar year
- 2009, +174%
- Worst calendar year
- 2008, -68%
SCHAEFFLER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 19, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3,802 | ₹4,444 | ₹3,490 | ₹3,955 | +2.6% | 2.6M | 184 |
| 2025 | ₹3,357 | ₹4,357 | ₹2,790 | ₹3,854 | +15.1% | 1.1M | 248 |
| 2024 | ₹3,103 | ₹4,868 | ₹2,634 | ₹3,349 | +7.2% | 1.4M | 245 |
| 2023 | ₹2,643 | ₹3,629 | ₹2,473 | ₹3,124 | +17.6% | 1.1M | 245 |
| 2022 | ₹1,690 | ₹3,842 | ₹1,537 | ₹2,657 | +57.3% | 2.4M | 248 |
| 2021 | ₹881.01 | ₹1,704 | ₹812.36 | ₹1,689 | +95.1% | 1.3M | 248 |
| 2020 | ₹890.85 | ₹934.76 | ₹574.85 | ₹865.48 | -2.5% | 830.9K | 251 |
| 2019 | ₹1,069 | ₹1,096 | ₹725.33 | ₹887.25 | -17.0% | 477.4K | 243 |
| 2018 | ₹1,101 | ₹1,108 | ₹863.72 | ₹1,069 | -2.3% | 2.1M | 246 |
| 2017 | ₹737.58 | ₹1,116 | ₹710.06 | ₹1,094 | +51.6% | 1.2M | 248 |
| 2016 | ₹813.66 | ₹933.28 | ₹690.39 | ₹721.84 | -11.7% | 1.8M | 246 |
| 2015 | ₹666.80 | ₹910.83 | ₹633.02 | ₹817.16 | +23.1% | 7.4M | 246 |
| 2014 | ₹302.05 | ₹711.12 | ₹271.97 | ₹663.73 | +121.9% | 1.9M | 244 |
| 2013 | ₹313.85 | ₹313.90 | ₹203.83 | ₹299.07 | -4.7% | 2.3M | 248 |
| 2012 | ₹194.50 | ₹337.32 | ₹187.76 | ₹313.85 | +63.4% | 3.1M | 245 |
| 2011 | ₹160.48 | ₹263.27 | ₹137.14 | ₹192.06 | +20.1% | 4M | 246 |
| 2010 | ₹112.08 | ₹178.72 | ₹91.22 | ₹159.86 | +45.5% | 4.1M | 250 |
| 2009 | ₹45.15 | ₹122.91 | ₹39.13 | ₹109.86 | +173.9% | 11M | 243 |
| 2008 | ₹121.84 | ₹123.60 | ₹38.43 | ₹40.10 | -67.8% | 3M | 246 |
| 2007 | ₹111.40 | ₹127.18 | ₹93.05 | ₹124.48 | +10.2% | 13.3M | 248 |
| 2006 | ₹69.97 | ₹135.96 | ₹65.29 | ₹112.99 | +61.9% | 26.9M | 247 |
| 2005 | ₹28.22 | ₹83.43 | ₹24.54 | ₹69.78 | +152.4% | 7.2M | 250 |
| 2004 | ₹22.15 | ₹29.24 | ₹14.77 | ₹27.65 | +32.3% | 5.7M | 262 |
| 2003 | ₹8.28 | ₹23.79 | ₹7.88 | ₹20.90 | +152.5% | 18.7M | 261 |
| 2002 | ₹8.02 | ₹10.48 | ₹5.35 | ₹8.28 | +11.0% | 6M | 261 |
| 2001 | ₹4.36 | ₹8.58 | ₹4.36 | ₹7.46 | +71.0% | 3.9K | 261 |
| 2000 | ₹4.80 | ₹5.88 | ₹3.94 | ₹4.36 | n/a | 633.9K | 183 |
SCHAEFFLER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3,955 | -1.6% |
| August 2026 | ₹4,020 | -1.5% |
| July 2026 | ₹4,083 | -2.5% |
| June 2026 | ₹4,187 | +1.3% |
| May 2026 | ₹4,132 | +0.2% |
| April 2026 | ₹4,123 | +8.1% |
| March 2026 | ₹3,813 | -11.8% |
| February 2026 | ₹4,326 | +20.3% |
| January 2026 | ₹3,596 | -6.7% |
| December 2025 | ₹3,854 | -0.4% |
| November 2025 | ₹3,868 | -2.9% |
| October 2025 | ₹3,984 | -4.6% |
About the SCHAEFFLER data
Daily bars. 6,593 sessions from Apr 19, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCHAEFFLER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SCANSTL Scan Steels Limited
- SCBL Saptak Chem and Business Limited
- SCC Scintilla Commercial & Credit Limited
- SCDL Safety Controls & Devices Limited
- SCHAND S Chand And Company Limited
- SCHNEIDER Schneider Electric Infrastructure Limited
- SCI The Shipping Corporation of India Limited
- SCILAL Shipping Corporation of India Land and Assets Limited
Common questions
SCHAEFFLER share price history
