SCHAEFFLER INDIA L - Price History
Monthly price history for SCHAEFFLER.NS (SCHAEFFLER INDIA L)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹4,616.90 | ₹4,616.90 |
| April 2024 | ₹3,689.85 | ₹3,689.85 |
| March 2024 | ₹2,812.45 | ₹2,835 |
| February 2024 | ₹2,867.01 | ₹2,890 |
| January 2024 | ₹3,100.10 | ₹3,124.95 |
| December 2023 | ₹3,174.55 | ₹3,200 |
| November 2023 | ₹2,817.16 | ₹2,839.75 |
| October 2023 | ₹2,795.59 | ₹2,818 |
| September 2023 | ₹3,296.52 | ₹3,322.95 |
| August 2023 | ₹3,035.41 | ₹3,059.75 |
| July 2023 | ₹3,100.14 | ₹3,125 |
| June 2023 | ₹3,085.26 | ₹3,110 |
| May 2023 | ₹2,926.54 | ₹2,950 |
| April 2023 | ₹2,757.89 | ₹2,780 |
| March 2023 | ₹2,834.96 | ₹2,880 |
| February 2023 | ₹2,943.24 | ₹2,990 |
| January 2023 | ₹2,648.62 | ₹2,690.70 |
| December 2022 | ₹2,682.38 | ₹2,725 |
| November 2022 | ₹2,647.93 | ₹2,690 |
| October 2022 | ₹2,728.65 | ₹2,772 |
| September 2022 | ₹3,102.76 | ₹3,152.05 |
| August 2022 | ₹2,992.46 | ₹3,040 |
| July 2022 | ₹2,726.68 | ₹2,770 |
| June 2022 | ₹2,253.99 | ₹2,289.80 |
| May 2022 | ₹2,239.47 | ₹2,275.05 |
| April 2022 | ₹2,259.11 | ₹2,295 |
| March 2022 | ₹1,919.21 | ₹1,965 |
| February 2022 | ₹1,773.73 | ₹1,816.05 |
| January 2022 | ₹1,747.31 | ₹8,945 |
| December 2021 | ₹1,711.17 | ₹8,760 |
| November 2021 | ₹1,524.82 | ₹7,806 |
| October 2021 | ₹1,442.58 | ₹7,385 |
| September 2021 | ₹1,490.44 | ₹7,630 |
| August 2021 | ₹1,411.33 | ₹7,225 |
| July 2021 | ₹1,357.57 | ₹6,949.80 |
| June 2021 | ₹1,098.77 | ₹5,624.95 |
| May 2021 | ₹1,025.94 | ₹5,252.10 |
| April 2021 | ₹1,025.31 | ₹5,248.85 |
| March 2021 | ₹1,052.83 | ₹5,430 |
| February 2021 | ₹996.60 | ₹5,140 |
| January 2021 | ₹833.34 | ₹4,298 |
| December 2020 | ₹881.24 | ₹4,545 |
| November 2020 | ₹765.81 | ₹3,949.70 |
| October 2020 | ₹730.54 | ₹3,767.80 |
| September 2020 | ₹690.25 | ₹3,560 |
| August 2020 | ₹769.36 | ₹3,968 |
| July 2020 | ₹692.59 | ₹3,572.05 |
| June 2020 | ₹694.13 | ₹3,580 |
| May 2020 | ₹612.50 | ₹3,190 |
| April 2020 | ₹662.23 | ₹3,449 |
| March 2020 | ₹709.46 | ₹3,695 |
| February 2020 | ₹833.11 | ₹4,339 |
| January 2020 | ₹878.37 | ₹4,574.70 |
| December 2019 | ₹904.34 | ₹4,709.95 |
| November 2019 | ₹830.25 | ₹4,324.10 |
| October 2019 | ₹827.55 | ₹4,310 |
| September 2019 | ₹838.87 | ₹4,369 |
| August 2019 | ₹777.86 | ₹4,051.20 |
| July 2019 | ₹816.86 | ₹4,254.35 |
| June 2019 | ₹938.71 | ₹4,888.95 |
| May 2019 | ₹996.32 | ₹5,189 |
| April 2019 | ₹1,036.83 | ₹5,400 |
| March 2019 | ₹1,054.32 | ₹5,501 |
| February 2019 | ₹1,031.35 | ₹5,381.15 |
| January 2019 | ₹1,007.17 | ₹5,255 |
| December 2018 | ₹1,084.79 | ₹5,660 |
| November 2018 | ₹998.64 | ₹5,210.50 |
| October 2018 | ₹972.67 | ₹5,075 |
| September 2018 | ₹1,054.17 | ₹5,500.25 |
| August 2018 | ₹1,054.12 | ₹5,500 |
| July 2018 | ₹1,006.43 | ₹5,251.15 |
| June 2018 | ₹1,059.87 | ₹5,530 |
| May 2018 | ₹1,022.12 | ₹5,333 |
| April 2018 | ₹1,034.96 | ₹5,400 |
| March 2018 | ₹991.58 | ₹5,190 |
| February 2018 | ₹1,053.49 | ₹5,514 |
| January 2018 | ₹1,050.81 | ₹5,500 |
| December 2017 | ₹1,110.04 | ₹5,810 |
| November 2017 | ₹995.41 | ₹5,210 |
| October 2017 | ₹974.78 | ₹5,102.05 |
| September 2017 | ₹936.18 | ₹4,900 |
| August 2017 | ₹945.73 | ₹4,950 |
| July 2017 | ₹864.17 | ₹4,523.10 |
| June 2017 | ₹855.52 | ₹4,477.85 |
| May 2017 | ₹862.62 | ₹4,515 |
| April 2017 | ₹926.63 | ₹4,850 |
| March 2017 | ₹876.59 | ₹4,600 |
| February 2017 | ₹809.89 | ₹4,250 |
| January 2017 | ₹752.72 | ₹3,950 |
| December 2016 | ₹738.43 | ₹3,875 |
| November 2016 | ₹771.78 | ₹4,050 |
| October 2016 | ₹852.77 | ₹4,475 |
| September 2016 | ₹779.40 | ₹4,090 |
| August 2016 | ₹777.50 | ₹4,080 |
| July 2016 | ₹779.39 | ₹4,089.95 |
| June 2016 | ₹784.36 | ₹4,116 |
| May 2016 | ₹752.72 | ₹3,950 |
| April 2016 | ₹756.54 | ₹3,970 |
| March 2016 | ₹717.05 | ₹3,772.20 |
| February 2016 | ₹720.43 | ₹3,790 |
| January 2016 | ₹746.10 | ₹3,925 |
| December 2015 | ₹828.97 | ₹4,361 |
| November 2015 | ₹752.75 | ₹3,960 |
| October 2015 | ₹789.63 | ₹4,154 |
| September 2015 | ₹767.96 | ₹4,040.05 |
| August 2015 | ₹786.96 | ₹4,140 |
| July 2015 | ₹912.42 | ₹4,800 |
| June 2015 | ₹783.16 | ₹4,120 |
| May 2015 | ₹777.46 | ₹4,090 |
| April 2015 | ₹759.49 | ₹3,995.45 |
| March 2015 | ₹803.12 | ₹4,225 |
| February 2015 | ₹751.30 | ₹3,960 |
| January 2015 | ₹715.82 | ₹3,773 |
| December 2014 | ₹679.21 | ₹3,580 |
| November 2014 | ₹642.21 | ₹3,385 |
| October 2014 | ₹588.37 | ₹3,101.20 |
| September 2014 | ₹547.49 | ₹2,885.75 |
| August 2014 | ₹542.16 | ₹2,857.65 |
| July 2014 | ₹507.52 | ₹2,675.05 |
| June 2014 | ₹474.29 | ₹2,499.90 |
| May 2014 | ₹437.31 | ₹2,305 |
| April 2014 | ₹400.32 | ₹2,110 |
| March 2014 | ₹357.44 | ₹1,884 |
| February 2014 | ₹327.15 | ₹1,730 |
| January 2014 | ₹294.06 | ₹1,555 |
| December 2013 | ₹305.61 | ₹1,616.10 |
| November 2013 | ₹283.66 | ₹1,500 |
| October 2013 | ₹255.29 | ₹1,350 |
| September 2013 | ₹242.04 | ₹1,279.95 |
| August 2013 | ₹226.92 | ₹1,200 |
| July 2013 | ₹235.43 | ₹1,245 |
| June 2013 | ₹268.40 | ₹1,419.35 |
| May 2013 | ₹272.31 | ₹1,440 |
| April 2013 | ₹257.33 | ₹1,360.80 |
| March 2013 | ₹277.98 | ₹1,470 |
| February 2013 | ₹285.27 | ₹1,514 |
| January 2013 | ₹290.17 | ₹1,540 |
| December 2012 | ₹320.32 | ₹1,700 |
| November 2012 | ₹317.87 | ₹1,687 |
| October 2012 | ₹327.86 | ₹1,740 |
| September 2012 | ₹339.13 | ₹1,799.85 |
| August 2012 | ₹296.78 | ₹1,575.05 |
| July 2012 | ₹273.02 | ₹1,449 |
| June 2012 | ₹270.58 | ₹1,436 |
| May 2012 | ₹283.68 | ₹1,505.55 |
| April 2012 | ₹293 | ₹1,555 |
| March 2012 | ₹318.25 | ₹1,689 |
| February 2012 | ₹277.99 | ₹1,480 |
| January 2012 | ₹223.90 | ₹1,192 |
| December 2011 | ₹197.22 | ₹1,049.95 |
| November 2011 | ₹214.90 | ₹1,144.10 |
| October 2011 | ₹244.18 | ₹1,300 |
| September 2011 | ₹221.27 | ₹1,178 |
| August 2011 | ₹221.08 | ₹1,177 |
| July 2011 | ₹247.75 | ₹1,319 |
| June 2011 | ₹222.59 | ₹1,185.05 |
| May 2011 | ₹207.93 | ₹1,107 |
| April 2011 | ₹214.88 | ₹1,144 |
| March 2011 | ₹157.22 | ₹837 |
| February 2011 | ₹149.25 | ₹799.50 |
| January 2011 | ₹151.02 | ₹808.95 |
| December 2010 | ₹163.57 | ₹876.20 |
| November 2010 | ₹162.60 | ₹871 |
| October 2010 | ₹169.69 | ₹909 |
| September 2010 | ₹157.73 | ₹844.90 |
| August 2010 | ₹151.77 | ₹813 |
| July 2010 | ₹143.74 | ₹770 |
| June 2010 | ₹106.78 | ₹572 |
| May 2010 | ₹101.37 | ₹543 |
| April 2010 | ₹106.41 | ₹570 |
| March 2010 | ₹98.01 | ₹525 |
| February 2010 | ₹99.93 | ₹540.05 |
| January 2010 | ₹99.94 | ₹540.10 |
| December 2009 | ₹114.13 | ₹616.75 |
| November 2009 | ₹98.91 | ₹534.50 |
| October 2009 | ₹89.56 | ₹484 |
| September 2009 | ₹87.25 | ₹471.50 |
| August 2009 | ₹83.83 | ₹453 |
| July 2009 | ₹81.42 | ₹440 |
| June 2009 | ₹82.05 | ₹443.40 |
| May 2009 | ₹69.12 | ₹373.55 |
| April 2009 | ₹59.22 | ₹320 |
| March 2009 | ₹54.02 | ₹291.90 |
| February 2009 | ₹47.68 | ₹261.90 |
| January 2009 | ₹41.64 | ₹228.75 |
| December 2008 | ₹43.96 | ₹241.50 |
| November 2008 | ₹43.58 | ₹239.40 |
| October 2008 | ₹59.18 | ₹325.05 |
| September 2008 | ₹58.98 | ₹324 |
| August 2008 | ₹67.56 | ₹371.10 |
| July 2008 | ₹71.73 | ₹394 |
| June 2008 | ₹72.81 | ₹399.95 |
| May 2008 | ₹83.02 | ₹456.05 |
| April 2008 | ₹92.86 | ₹510.10 |
| March 2008 | ₹104.68 | ₹575 |
| February 2008 | ₹99.41 | ₹550 |
| January 2008 | ₹107.91 | ₹597 |
| December 2007 | ₹124.54 | ₹689 |
| November 2007 | ₹112.43 | ₹622 |
| October 2007 | ₹108.18 | ₹598.50 |
| September 2007 | ₹122.91 | ₹680 |
| August 2007 | ₹125.62 | ₹695 |
| July 2007 | ₹118.39 | ₹655 |
| June 2007 | ₹116.63 | ₹645.25 |
| May 2007 | ₹124.36 | ₹688 |
| April 2007 | ₹112.97 | ₹625 |
| March 2007 | ₹110.98 | ₹614 |
| February 2007 | ₹116.73 | ₹650 |
| January 2007 | ₹119.42 | ₹665 |
| December 2006 | ₹116.16 | ₹646.80 |
| November 2006 | ₹116.93 | ₹651.10 |
| October 2006 | ₹120.09 | ₹668.70 |
| September 2006 | ₹103.98 | ₹579 |
| August 2006 | ₹92.13 | ₹513 |
| July 2006 | ₹91.86 | ₹511.50 |
| June 2006 | ₹91.41 | ₹509 |
| May 2006 | ₹99.85 | ₹556 |
| April 2006 | ₹114.84 | ₹639.50 |
| March 2006 | ₹95.40 | ₹531.25 |
| February 2006 | ₹75.26 | ₹422 |
| January 2006 | ₹69.55 | ₹390 |
| December 2005 | ₹71.52 | ₹401 |
| November 2005 | ₹69.46 | ₹389.45 |
| October 2005 | ₹57.43 | ₹322 |
| September 2005 | ₹54.75 | ₹307 |
| August 2005 | ₹43.21 | ₹242.30 |
| July 2005 | ₹40.13 | ₹225 |
| June 2005 | ₹38.77 | ₹217.40 |
| May 2005 | ₹37.32 | ₹209.25 |
| April 2005 | ₹35.08 | ₹196.70 |
| March 2005 | ₹33.62 | ₹188.50 |
| February 2005 | ₹32.74 | ₹187.05 |
| January 2005 | ₹27.75 | ₹158.55 |
| December 2004 | ₹28.50 | ₹162.85 |
| November 2004 | ₹28.01 | ₹160 |
| October 2004 | ₹25.05 | ₹143.10 |
| September 2004 | ₹24.35 | ₹139.10 |
| August 2004 | ₹22.55 | ₹128.85 |
| July 2004 | ₹19.47 | ₹111.25 |
| June 2004 | ₹15.97 | ₹91.25 |
| May 2004 | ₹16.80 | ₹96 |
| April 2004 | ₹20.30 | ₹116 |
| March 2004 | ₹18.38 | ₹105 |
| February 2004 | ₹18.84 | ₹112.20 |
| January 2004 | ₹19.47 | ₹115.95 |
| December 2003 | ₹21.82 | ₹129.95 |
| November 2003 | ₹17.67 | ₹105.25 |
| October 2003 | ₹16.20 | ₹96.50 |
| September 2003 | ₹14.77 | ₹88 |
| August 2003 | ₹14.44 | ₹86 |
| July 2003 | ₹12.59 | ₹75 |
| June 2003 | ₹11.58 | ₹69 |
| May 2003 | ₹10.29 | ₹61.30 |
| April 2003 | ₹8.76 | ₹52.20 |
| March 2003 | ₹8.43 | ₹50.20 |
| February 2003 | ₹8.86 | ₹56.90 |
| January 2003 | ₹8.32 | ₹53.45 |
| December 2002 | ₹8.38 | ₹53.85 |
| November 2002 | ₹8.56 | ₹55 |
| October 2002 | ₹7.71 | ₹49.50 |
| September 2002 | ₹6.89 | ₹44.25 |
| August 2002 | ₹7.63 | ₹49 |
| July 2002 | ₹7.40 | ₹47.55 |
| June 2002 | ₹9.61 | ₹61.75 |
| May 2002 | ₹7.26 | ₹46.65 |
| April 2002 | ₹7.78 | ₹50 |
| March 2002 | ₹7.11 | ₹45.65 |
| February 2002 | ₹7.15 | ₹45.90 |
| January 2002 | ₹8.52 | ₹54.75 |
| December 2001 | ₹7.97 | ₹51.20 |
| November 2001 | ₹8.10 | ₹52 |
| October 2001 | ₹7.53 | ₹48.35 |
| September 2001 | ₹6.70 | ₹43 |
| August 2001 | ₹6.54 | ₹42 |
| July 2001 | ₹5.64 | ₹36.25 |
| June 2001 | ₹5.25 | ₹33.70 |
| May 2001 | ₹6.46 | ₹41.50 |
| April 2001 | ₹5.60 | ₹36 |
| March 2001 | ₹5.33 | ₹34.25 |
| February 2001 | ₹5.89 | ₹37.85 |
| January 2001 | ₹5.26 | ₹33.75 |
| December 2000 | ₹5.44 | ₹34.95 |
| November 2000 | ₹5.38 | ₹34.55 |
| October 2000 | ₹5.05 | ₹32.45 |
| September 2000 | ₹5.59 | ₹35.90 |
| August 2000 | ₹5.68 | ₹36.50 |
| July 2000 | ₹5.87 | ₹37.70 |
| June 2000 | ₹6.06 | ₹38.95 |
| May 2000 | ₹6.38 | ₹41 |
| April 2000 | ₹6.52 | ₹41.85 |
| March 2000 | ₹5.87 | ₹37.70 |
| February 2000 | ₹7.01 | ₹45 |
| January 2000 | ₹9.39 | ₹60.30 |
| December 1999 | ₹11.21 | ₹72 |
| November 1999 | ₹8.50 | ₹54.60 |
| October 1999 | ₹8.10 | ₹52 |
| September 1999 | ₹8.72 | ₹56 |
| August 1999 | ₹9.65 | ₹62 |
| July 1999 | ₹8.03 | ₹51.60 |
| June 1999 | ₹6.38 | ₹41 |
| May 1999 | ₹5.76 | ₹37 |
| April 1999 | ₹5.04 | ₹32.40 |
| March 1999 | ₹6.54 | ₹42 |
| February 1999 | ₹6.33 | ₹40.65 |
| January 1999 | ₹5.78 | ₹37.10 |
| December 1998 | ₹5.01 | ₹32.15 |
| November 1998 | ₹4.36 | ₹28 |
| October 1998 | ₹4.40 | ₹28.25 |
| September 1998 | ₹4.98 | ₹32 |
| August 1998 | ₹4.13 | ₹26.50 |
| July 1998 | ₹4.20 | ₹27 |
| June 1998 | ₹4.61 | ₹29.60 |
| May 1998 | ₹4.67 | ₹30 |
| April 1998 | ₹6.77 | ₹43.50 |
| March 1998 | ₹7.67 | ₹49.25 |
| February 1998 | ₹6.69 | ₹42.95 |
| January 1998 | ₹6.93 | ₹44.50 |
| December 1997 | ₹7.47 | ₹48 |
| November 1997 | ₹7.06 | ₹45.35 |
| October 1997 | ₹7.91 | ₹50.80 |
| September 1997 | ₹9.38 | ₹60.25 |
| August 1997 | ₹10.56 | ₹67.85 |
| July 1997 | ₹12.81 | ₹82.25 |
| June 1997 | ₹11.32 | ₹72.70 |
| May 1997 | ₹10.52 | ₹67.55 |
| April 1997 | ₹12.84 | ₹82.50 |
| March 1997 | ₹14.55 | ₹93.45 |
| February 1997 | ₹12.53 | ₹80.45 |
| January 1997 | ₹12.36 | ₹79.35 |
| December 1996 | ₹13.55 | ₹87 |
| November 1996 | ₹13.06 | ₹83.90 |
| October 1996 | ₹14.01 | ₹90 |
| September 1996 | ₹12.19 | ₹78.30 |
| August 1996 | ₹16.21 | ₹104.10 |
| July 1996 | ₹18.37 | ₹118 |
| June 1996 | ₹18.45 | ₹118.50 |
| May 1996 | ₹14.40 | ₹92.45 |
| April 1996 | ₹13.24 | ₹85 |
| March 1996 | ₹13.08 | ₹84 |
| February 1996 | ₹13.86 | ₹89 |
| January 1996 | ₹10.32 | ₹66.25 |
| December 1995 | ₹10.59 | ₹68 |
| November 1995 | ₹9.34 | ₹60 |
| October 1995 | ₹10.90 | ₹70 |
| September 1995 | ₹10.98 | ₹70.50 |
| August 1995 | ₹11.37 | ₹73 |
| July 1995 | ₹12.14 | ₹78 |
| June 1995 | ₹13.55 | ₹87 |
| May 1995 | ₹13.74 | ₹88.25 |
| April 1995 | ₹14.80 | ₹95.05 |
| March 1995 | ₹19.62 | ₹126 |
| January 1995 | ₹21.80 | ₹140 |
SCHAEFFLER.NS
Price: ₹4,616.90
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 45.03%
Payout Ratio Range:
Dividend Per Share: 26.00 INR
Earnings Per Share: 57.74 INR
P/E Ratio: 65.40
Exchange: NSI
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 590.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 30.00%