Free Access to TSR Screeners - Sign Up for Your Weekend Pass
Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech ChartsCandlestick / Heikin Ashi Chart & Patterns of Schaeffler India Ltd. (SCHAEFFLER)
Latest Candlestick / Heikin Ashi patterns of Schaeffler India Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Mild Bullish | Candlestick pattern Bullish Harami formed , but volume or other trend not very supportive | |
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Mild Bullish | Candlestick pattern Bullish Engulfing formed , but volume or other trend not very supportive | |
| Weekly | Strong Bearish | Bearish Heikin Ashi Pattern formed with high volume | |
| Monthly | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
Chart patterns of Schaeffler India Ltd.
| Tick | Analysis |
|---|---|
| Daily | Long Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4286.20/03-Oct-25 00:00, 4282.20/21-Jul-25 00:00, 4315.80/05-Jun-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 3706.40/07-Apr-26 00:00, 3772.10/13-Feb-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 3706.40/07-Apr-26 00:00, 3773.90/16-Mar-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 3706.40/07-Apr-26 00:00, 3773.90/16-Mar-26 00:00, 3772.10/13-Feb-26 00:00, |
| Daily | Long Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4278.70/03-Nov-25 00:00, 4286.20/03-Oct-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4278.70/03-Nov-25 00:00, 4286.20/03-Oct-25 00:00, 4282.20/21-Jul-25 00:00, 4315.80/05-Jun-25 00:00, |
| Daily | Medium Term Descending Triangle , Top Points :4186.50/20-Mar-26 00:00, 4357.20/27-Feb-26 00:00, , Bottom Points : 3706.40/07-Apr-26 00:00, 3773.90/16-Mar-26 00:00, |
| Daily | Medium Term Descending Triangle , Top Points :4186.50/20-Mar-26 00:00, 4357.20/27-Feb-26 00:00, , Bottom Points : 3706.40/07-Apr-26 00:00, 3773.90/16-Mar-26 00:00, 3772.10/13-Feb-26 00:00, |
| Daily | Long Term Ascending Triangle , Top Points :4357.20/27-Feb-26 00:00, 4278.70/03-Nov-25 00:00, , Bottom Points : 3706.40/07-Apr-26 00:00, 3563.30/21-Jan-26 00:00, |
| Daily | Short Term Lower High and Lower Lows , Top Points :4186.50/20-Mar-26 00:00, 4357.20/27-Feb-26 00:00, , Bottom Points : 3706.40/07-Apr-26 00:00, 3773.90/16-Mar-26 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4286.20/03-Oct-25 00:00, 4269.00/06-Jun-25 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4286.20/03-Oct-25 00:00, 4269.00/06-Jun-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4286.20/03-Oct-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4269.00/06-Jun-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :4357.20/27-Feb-26 00:00, 4269.00/06-Jun-25 00:00, |
| Weekly | Long Term Symmetric Triangle , Top Points :4357.20/27-Feb-26 00:00, 4825.60/14-Jun-24 00:00, , Bottom Points : 2931.90/14-Feb-25 00:00, 2711.30/17-Nov-23 00:00, |
| Weekly | Long Term Ascending Triangle , Top Points :4357.20/27-Feb-26 00:00, 4269.00/06-Jun-25 00:00, , Bottom Points : 3616.40/23-Jan-26 00:00, 2931.90/14-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :4357.20/27-Feb-26 00:00, 3874.30/02-Jan-26 00:00, , Bottom Points : 3764.40/02-Apr-26 00:00, 3616.40/23-Jan-26 00:00, |
| Monthly | Medium Term Symmetric Triangle , Top Points :4357.20/27-Feb-26 00:00, 4740.50/28-Jun-24 00:00, , Bottom Points : 3061.25/28-Feb-25 00:00, 2811.35/28-Mar-24 00:00, |
| Monthly | Short Term Symmetric Triangle , Top Points :4357.20/27-Feb-26 00:00, 4740.50/28-Jun-24 00:00, , Bottom Points : 3622.10/30-Jan-26 00:00, 3061.25/28-Feb-25 00:00, 2811.35/28-Mar-24 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :4740.50/28-Jun-24 00:00, 1139.55/31-Dec-18 00:00, , Bottom Points : 3061.25/28-Feb-25 00:00, 639.39/29-May-20 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :4357.20/27-Feb-26 00:00, 4188.70/30-May-25 00:00, , Bottom Points : 3622.10/30-Jan-26 00:00, 3061.25/28-Feb-25 00:00, |
Historical Candlestick Chart Pattern of Schaeffler India Ltd.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Downside Tasuki Gap | Weekly | Bearish Three Day Candlestick Patterns | 10_Apr_2026 |
| Doji | Monthly | Consolidation Patterns | 10_Apr_2026 |
| Tweezer Top | Monthly | Bearish Two Day Candlestick Patterns | 30_Mar_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 27_Feb_2026 |
| Bullish Separating Lines | Daily | Bullish Two Day Candlestick Patterns | 08_Apr_2026 |
| Tweezer Bottom | Monthly | Bullish Two Day Candlestick Patterns | 27_Feb_2026 |
| Bearish Harami | Weekly | Bearish Two Day Candlestick Patterns | 27_Mar_2026 |
| Bearish Three Line Strike | Monthly | Bearish Multi Day Candlestick Patterns | 27_Feb_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 20_Mar_2026 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 31_Dec_2025 |
| Bearish Marubozu | Weekly | Bearish One Day Candlestick Patterns | 13_Mar_2026 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 13_Mar_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 02_Apr_2026 |
| Descending Hawk | Weekly | Bearish Two Day Candlestick Patterns | 06_Mar_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 27_Feb_2026 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 01_Apr_2026 |
| Bearish Pin Bar | Daily | Bearish One Day Candlestick Patterns | 01_Apr_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 30_Mar_2026 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 24_Mar_2026 |
| Homing Pigeon | Weekly | Bullish Two Day Candlestick Patterns | 30_Jan_2026 |
| Doji | Weekly | Consolidation Patterns | 30_Jan_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_May_2025 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 23_Mar_2026 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 30_Apr_2025 |
| Bullish Piercing | Weekly | Bullish Two Day Candlestick Patterns | 16_Jan_2026 |
| Tweezer Bottom | Weekly | Bullish Two Day Candlestick Patterns | 16_Jan_2026 |
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 19_Mar_2026 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 18_Mar_2026 |
| Above The Stomach | Daily | Bullish Two Day Candlestick Patterns | 17_Mar_2026 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 13_Mar_2026 |
| Three Black Crows | Daily | Bearish Three Day Candlestick Patterns | 13_Mar_2026 |
| Homing Pigeon | Weekly | Bullish Two Day Candlestick Patterns | 05_Dec_2025 |
| Three Black Crows | Daily | Bearish Three Day Candlestick Patterns | 12_Mar_2026 |
| Doji | Weekly | Consolidation Patterns | 05_Dec_2025 |
| Homing Pigeon | Weekly | Bullish Two Day Candlestick Patterns | 14_Nov_2025 |
| Upside Tasuki Gap | Monthly | Bullish Three Day Candlestick Patterns | 31_Jul_2024 |
| Bearish Kicker | Daily | Bearish Two Day Candlestick Patterns | 09_Mar_2026 |
| Bullish Gap Up | Weekly | Bullish Two Day Candlestick Patterns | 07_Nov_2025 |
| Bearish Pin Bar | Daily | Bearish One Day Candlestick Patterns | 06_Mar_2026 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 24_Oct_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 17_Oct_2025 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 03_Oct_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Dec_2023 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 25_Feb_2026 |
| Morning Star | Monthly | Bullish Three Day Candlestick Patterns | 29_Dec_2023 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 26_Sep_2025 |
Historical Heikin Ashi Chart Pattern of Schaeffler India Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 09_Apr_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 09_Apr_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Doji (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 08_Apr_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 08_Apr_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Heikin Ashi Doji | Weekly | Consolidation Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 07_Apr_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 07_Apr_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 06_Apr_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 29_Aug_2025 | ||
| Spinning Top (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 13_Feb_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 25_Mar_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Heikin Ashi Spinning Top | Weekly | Consolidation Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 24_Mar_2026 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 24_Mar_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 23_Mar_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 18_Mar_2026 | ||
| You are viewing last 51 Historical Candlestick pattern of Schaeffler India Ltd. | |||||
Daily OHLCV & Heikin Ashi values of Schaeffler India Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 10-Apr-26 | 3900.00 | 3948.10 | 3850.00 | 3905.50 | 154 K | 98.10 | 2.55% | 3845.81 | 3948.10 | 3845.81 | 3900.90 |
| 09-Apr-26 | 3900.00 | 3912.80 | 3835.80 | 3846.10 | 236 K | 77.00 | 2.01% | 3817.94 | 3912.80 | 3817.94 | 3873.67 |
| 08-Apr-26 | 3804.90 | 3990.00 | 3753.90 | 3884.70 | 155 K | 236.10 | 6.29% | 3777.50 | 3990.00 | 3753.90 | 3858.38 |
| 07-Apr-26 | 3790.00 | 3794.90 | 3690.80 | 3706.40 | 90816 | 104.10 | 2.82% | 3809.47 | 3809.47 | 3690.80 | 3745.52 |
| 06-Apr-26 | 3764.20 | 3804.80 | 3715.00 | 3782.70 | 68166 | 89.80 | 2.42% | 3852.26 | 3852.26 | 3715.00 | 3766.68 |
| 02-Apr-26 | 3800.00 | 3851.20 | 3707.00 | 3764.40 | 89461 | 144.20 | 3.89% | 3923.88 | 3923.88 | 3707.00 | 3780.65 |
| 01-Apr-26 | 3890.00 | 3996.90 | 3852.40 | 3870.60 | 70468 | 144.50 | 3.75% | 3945.28 | 3996.90 | 3852.40 | 3902.48 |
| 30-Mar-26 | 3901.00 | 3944.10 | 3810.50 | 3844.80 | 93036 | 133.60 | 3.51% | 4015.47 | 4015.47 | 3810.50 | 3875.10 |
| 27-Mar-26 | 4030.00 | 4038.80 | 3956.30 | 3985.10 | 63802 | 82.50 | 2.09% | 4028.39 | 4038.80 | 3956.30 | 4002.55 |
| 25-Mar-26 | 4011.50 | 4098.00 | 4000.00 | 4063.10 | 59643 | 98.00 | 2.45% | 4013.63 | 4098.00 | 4000.00 | 4043.15 |
| 24-Mar-26 | 4059.90 | 4059.90 | 3874.50 | 3978.90 | 70033 | 185.40 | 4.79% | 4033.95 | 4059.90 | 3874.50 | 3993.30 |
| 23-Mar-26 | 4155.00 | 4155.00 | 3922.00 | 3951.60 | 63480 | 233.00 | 5.94% | 4022.01 | 4155.00 | 3922.00 | 4045.90 |
| 20-Mar-26 | 3966.00 | 4240.00 | 3966.00 | 4186.50 | 213 K | 274.00 | 6.91% | 3954.39 | 4240.00 | 3954.39 | 4089.62 |
| 19-Mar-26 | 3996.00 | 4034.80 | 3910.50 | 3959.00 | 75429 | 124.30 | 3.18% | 3933.70 | 4034.80 | 3910.50 | 3975.07 |
| 18-Mar-26 | 3917.00 | 4080.00 | 3906.90 | 4053.80 | 101 K | 173.10 | 4.43% | 3877.97 | 4080.00 | 3877.97 | 3989.43 |
| 17-Mar-26 | 3798.00 | 3950.00 | 3764.70 | 3914.30 | 72743 | 185.30 | 4.92% | 3899.18 | 3950.00 | 3764.70 | 3856.75 |
| 16-Mar-26 | 3820.50 | 3860.00 | 3749.40 | 3773.90 | 116 K | 110.60 | 2.95% | 3997.41 | 3997.41 | 3749.40 | 3800.95 |
| 13-Mar-26 | 3988.60 | 3988.60 | 3806.20 | 3830.60 | 76889 | 182.40 | 4.79% | 4091.33 | 4091.33 | 3806.20 | 3903.50 |
| 12-Mar-26 | 4050.40 | 4050.40 | 3974.30 | 3988.60 | 41368 | 76.10 | 1.91% | 4166.73 | 4166.73 | 3974.30 | 4015.92 |
| 11-Mar-26 | 4164.40 | 4202.80 | 4025.00 | 4050.40 | 106 K | 177.80 | 4.42% | 4222.82 | 4222.82 | 4025.00 | 4110.65 |
Weekly OHLCV & Heikin Ashi values of Schaeffler India Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 06-Apr-26 | 10-Apr-26 | 3764.20 | 3990.00 | 3690.80 | 3905.50 | 705 K | 299.20 | 8.11% | 3942.12 | 3990.00 | 3690.80 | 3837.62 |
| 30-Mar-26 | 03-Apr-26 | 3901.00 | 3996.90 | 3707.00 | 3764.40 | 252 K | 289.90 | 7.82% | 4041.91 | 4041.91 | 3707.00 | 3842.33 |
| 23-Mar-26 | 27-Mar-26 | 4155.00 | 4155.00 | 3874.50 | 3985.10 | 256 K | 280.50 | 7.24% | 4041.42 | 4155.00 | 3874.50 | 4042.40 |
| 16-Mar-26 | 20-Mar-26 | 3820.50 | 4240.00 | 3749.40 | 4186.50 | 579 K | 490.60 | 13.08% | 4083.73 | 4240.00 | 3749.40 | 3999.10 |
| 09-Mar-26 | 13-Mar-26 | 4274.00 | 4274.00 | 3806.20 | 3830.60 | 351 K | 467.80 | 12.29% | 4121.27 | 4274.00 | 3806.20 | 4046.20 |
| 02-Mar-26 | 06-Mar-26 | 4170.00 | 4467.70 | 4080.00 | 4325.80 | 481 K | 387.70 | 9.50% | 3981.66 | 4467.70 | 3981.66 | 4260.88 |
| 23-Feb-26 | 27-Feb-26 | 3901.90 | 4443.80 | 3901.90 | 4357.20 | 2139 K | 541.90 | 13.89% | 3812.11 | 4443.80 | 3812.11 | 4151.20 |
| 16-Feb-26 | 20-Feb-26 | 3799.60 | 3951.20 | 3733.80 | 3888.90 | 160 K | 217.40 | 5.82% | 3780.85 | 3951.20 | 3733.80 | 3843.38 |
| 09-Feb-26 | 13-Feb-26 | 3886.00 | 4071.30 | 3700.50 | 3772.10 | 251 K | 370.80 | 10.02% | 3704.22 | 4071.30 | 3700.50 | 3857.48 |
| 02-Feb-26 | 06-Feb-26 | 3622.10 | 3937.60 | 3535.00 | 3814.30 | 325 K | 402.60 | 11.39% | 3681.19 | 3937.60 | 3535.00 | 3727.25 |
| 26-Jan-26 | 30-Jan-26 | 3630.00 | 3680.00 | 3548.70 | 3622.10 | 231 K | 131.30 | 3.70% | 3742.17 | 3742.17 | 3548.70 | 3620.20 |
| 19-Jan-26 | 23-Jan-26 | 3810.00 | 3818.70 | 3518.40 | 3616.40 | 219 K | 300.30 | 8.54% | 3793.47 | 3818.70 | 3518.40 | 3690.88 |
| 12-Jan-26 | 16-Jan-26 | 3731.50 | 3842.10 | 3653.50 | 3835.60 | 199 K | 188.60 | 5.16% | 3821.27 | 3842.10 | 3653.50 | 3765.67 |
| 05-Jan-26 | 09-Jan-26 | 3851.00 | 3925.00 | 3660.00 | 3765.40 | 412 K | 265.00 | 7.24% | 3842.20 | 3925.00 | 3660.00 | 3800.35 |
| 29-Dec-25 | 02-Jan-26 | 3802.00 | 3914.90 | 3760.00 | 3874.30 | 202 K | 154.90 | 4.12% | 3846.59 | 3914.90 | 3760.00 | 3837.80 |
| 22-Dec-25 | 26-Dec-25 | 3844.50 | 3926.90 | 3753.60 | 3803.80 | 205 K | 173.30 | 4.62% | 3860.99 | 3926.90 | 3753.60 | 3832.20 |
| 15-Dec-25 | 19-Dec-25 | 3822.00 | 3876.90 | 3704.00 | 3839.80 | 180 K | 172.90 | 4.67% | 3911.30 | 3911.30 | 3704.00 | 3810.68 |
| 08-Dec-25 | 12-Dec-25 | 3921.30 | 3930.00 | 3759.80 | 3831.30 | 382 K | 170.20 | 4.53% | 3962.00 | 3962.00 | 3759.80 | 3860.60 |
| 01-Dec-25 | 05-Dec-25 | 3936.00 | 3970.00 | 3861.50 | 3928.20 | 263 K | 108.50 | 2.81% | 4000.07 | 4000.07 | 3861.50 | 3923.93 |
| 24-Nov-25 | 28-Nov-25 | 3996.30 | 3996.30 | 3816.00 | 3899.40 | 385 K | 180.30 | 4.72% | 4073.15 | 4073.15 | 3816.00 | 3927.00 |
Monthly OHLCV & Heikin Ashi values of Schaeffler India Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Apr-26 | 30-Apr-26 | 3890.00 | 3996.90 | 3690.80 | 3905.50 | 864 K | 306.10 | 8.29% | 3989.25 | 3996.90 | 3690.80 | 3870.80 |
| 01-Mar-26 | 31-Mar-26 | 4170.00 | 4467.70 | 3749.40 | 3844.80 | 1762 K | 718.30 | 19.16% | 3920.53 | 4467.70 | 3749.40 | 4057.97 |
| 01-Feb-26 | 28-Feb-26 | 3622.10 | 4443.80 | 3535.00 | 4357.20 | 2877 K | 908.80 | 25.71% | 3851.53 | 4443.80 | 3535.00 | 3989.53 |
| 01-Jan-26 | 31-Jan-26 | 3879.00 | 3925.00 | 3518.40 | 3622.10 | 1103 K | 406.60 | 11.56% | 3966.93 | 3966.93 | 3518.40 | 3736.12 |
| 01-Dec-25 | 31-Dec-25 | 3936.00 | 3970.00 | 3704.00 | 3879.00 | 1194 K | 266.00 | 7.18% | 4061.61 | 4061.61 | 3704.00 | 3872.25 |
| 01-Nov-25 | 30-Nov-25 | 4162.00 | 4390.00 | 3816.00 | 3899.40 | 1995 K | 574.00 | 15.04% | 4056.37 | 4390.00 | 3816.00 | 4066.85 |
| 01-Oct-25 | 31-Oct-25 | 4148.60 | 4392.00 | 3842.30 | 4021.40 | 1074 K | 549.70 | 14.31% | 4011.67 | 4392.00 | 3842.30 | 4101.07 |
| 01-Sep-25 | 30-Sep-25 | 3887.60 | 4280.00 | 3750.50 | 4208.80 | 1197 K | 529.50 | 14.12% | 3991.62 | 4280.00 | 3750.50 | 4031.72 |
| 01-Aug-25 | 31-Aug-25 | 4119.90 | 4220.00 | 3828.10 | 3867.40 | 883 K | 391.90 | 10.24% | 3974.39 | 4220.00 | 3828.10 | 4008.85 |
| 01-Jul-25 | 31-Jul-25 | 4040.00 | 4374.90 | 3899.60 | 4121.70 | 2150 K | 475.30 | 12.19% | 3839.72 | 4374.90 | 3839.72 | 4109.05 |
| 01-Jun-25 | 30-Jun-25 | 4188.70 | 4364.80 | 3825.80 | 4047.30 | 1348 K | 539.00 | 14.09% | 3572.79 | 4364.80 | 3572.79 | 4106.65 |
| 01-May-25 | 31-May-25 | 3472.90 | 4268.00 | 3423.90 | 4188.70 | 2283 K | 844.10 | 24.65% | 3307.21 | 4268.00 | 3307.21 | 3838.38 |
| 01-Apr-25 | 30-Apr-25 | 3376.00 | 3566.00 | 2823.00 | 3472.90 | 2450 K | 743.00 | 26.32% | 3304.95 | 3566.00 | 2823.00 | 3309.48 |
| 01-Mar-25 | 31-Mar-25 | 3065.00 | 3736.95 | 2940.00 | 3376.40 | 1735 K | 796.95 | 27.11% | 3330.31 | 3736.95 | 2940.00 | 3279.59 |
| 01-Feb-25 | 28-Feb-25 | 3425.00 | 3448.00 | 2832.05 | 3061.25 | 871 K | 615.95 | 21.75% | 3469.05 | 3469.05 | 2832.05 | 3191.57 |
| 01-Jan-25 | 31-Jan-25 | 3401.30 | 3549.00 | 3005.85 | 3425.80 | 1234 K | 543.15 | 18.07% | 3592.61 | 3592.61 | 3005.85 | 3345.49 |
| 01-Dec-24 | 31-Dec-24 | 3576.55 | 3780.00 | 3256.70 | 3405.80 | 1233 K | 523.30 | 16.07% | 3680.47 | 3780.00 | 3256.70 | 3504.76 |
| 01-Nov-24 | 30-Nov-24 | 3465.80 | 3615.85 | 3325.00 | 3584.20 | 1545 K | 290.85 | 8.75% | 3863.22 | 3863.22 | 3325.00 | 3497.71 |
| 01-Oct-24 | 31-Oct-24 | 3861.10 | 4083.05 | 3405.90 | 3435.90 | 2053 K | 677.15 | 19.88% | 4029.96 | 4083.05 | 3405.90 | 3696.49 |
| 01-Sep-24 | 30-Sep-24 | 3970.00 | 4049.00 | 3752.80 | 3913.70 | 1388 K | 296.20 | 7.89% | 4138.54 | 4138.54 | 3752.80 | 3921.38 |
Quarterly OHLCV & Heikin Ashi values of Schaeffler India Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3890.00 | 3996.90 | 3690.80 | 3905.50 | 864 K | 306.10 | 8.29% | 3933.30 | 3996.90 | 3690.80 | 3870.80 | ||
| 3879.00 | 4467.70 | 3518.40 | 3844.80 | 5743 K | 949.30 | 26.98% | 3939.13 | 4467.70 | 3518.40 | 3927.47 | ||
| 4148.60 | 4392.00 | 3704.00 | 3879.00 | 4264 K | 688.00 | 18.57% | 3847.36 | 4392.00 | 3704.00 | 4030.90 | ||
| 4040.00 | 4374.90 | 3750.50 | 4208.80 | 4231 K | 624.40 | 16.65% | 3601.17 | 4374.90 | 3601.17 | 4093.55 | ||
| 3376.00 | 4364.80 | 2823.00 | 4047.30 | 6082 K | 1541.80 | 54.62% | 3549.57 | 4364.80 | 2823.00 | 3652.77 | ||
| 3401.30 | 3736.95 | 2832.05 | 3376.40 | 3841 K | 904.90 | 31.95% | 3762.46 | 3762.46 | 2832.05 | 3336.67 | ||
| 3861.10 | 4083.05 | 3256.70 | 3405.80 | 4833 K | 826.35 | 25.37% | 3873.26 | 4083.05 | 3256.70 | 3651.66 | ||
| 4744.00 | 4747.00 | 3752.80 | 3913.70 | 9517 K | 994.20 | 26.49% | 3457.14 | 4747.00 | 3457.14 | 4289.38 | ||
| 2853.50 | 4951.00 | 2823.35 | 4740.50 | 10739 K | 2127.65 | 75.36% | 3072.20 | 4951.00 | 2823.35 | 3842.09 | ||
| 3209.10 | 3434.00 | 2743.50 | 2811.35 | 3809 K | 690.50 | 25.17% | 3094.90 | 3434.00 | 2743.50 | 3049.49 | ||
| 3335.00 | 3335.00 | 2612.20 | 3203.00 | 5874 K | 722.80 | 27.67% | 3068.51 | 3335.00 | 2612.20 | 3121.30 | ||
| 3111.00 | 3726.05 | 2912.55 | 3314.90 | 5966 K | 813.50 | 27.93% | 2870.89 | 3726.05 | 2870.89 | 3266.12 | ||
| 2881.90 | 3294.05 | 2685.00 | 3097.55 | 7529 K | 609.05 | 22.68% | 2752.15 | 3294.05 | 2685.00 | 2989.62 | ||
| 2670.05 | 3137.85 | 2555.55 | 2867.55 | 5775 K | 582.30 | 22.79% | 2696.55 | 3137.85 | 2555.55 | 2807.75 | ||
| 3177.40 | 3419.95 | 2601.15 | 2746.65 | 10227 K | 818.80 | 31.48% | 2406.81 | 3419.95 | 2406.81 | 2986.29 | ||
| 2289.00 | 3969.85 | 2245.35 | 3212.35 | 12345 K | 1724.50 | 76.80% | 1884.48 | 3969.85 | 1884.48 | 2929.14 | ||
| 1965.00 | 2488.00 | 1915.00 | 2290.50 | 6177 K | 573.00 | 29.92% | 1604.34 | 2488.00 | 1604.34 | 2164.62 | ||
| 1756.88 | 2000.00 | 1598.00 | 1942.00 | 8188 K | 402.00 | 25.16% | 1384.45 | 2000.00 | 1384.45 | 1824.22 | ||
| 1548.00 | 1765.59 | 1415.00 | 1756.88 | 7573 K | 350.59 | 24.78% | 1147.54 | 1765.59 | 1147.54 | 1621.37 | ||
| 1129.80 | 1530.00 | 1063.06 | 1511.71 | 7474 K | 466.94 | 43.92% | 986.43 | 1530.00 | 986.43 | 1308.64 |