Skip to main content
Siemens Limited (BOM:500550)
India flag India · Delayed Price · Currency is INR
3,324.30
-37.95 (-1.13%)
At close: Dec 5, 2025

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,362.003,372.003,280.053,324.303,324.30-1.13%14,784
Dec 4, 20253,322.553,373.103,310.903,362.253,362.250.86%15,285
Dec 3, 20253,382.753,382.753,310.753,333.503,333.50-0.82%20,158
Dec 2, 20253,310.003,384.003,303.553,360.903,360.901.43%47,563
Dec 1, 20253,306.403,318.003,273.953,313.453,313.450.41%27,723
Nov 28, 20253,314.703,314.703,285.003,299.853,299.85-0.30%13,185
Nov 27, 20253,318.003,318.003,268.003,309.803,309.80-0.29%14,532
Nov 26, 20253,201.753,333.753,189.103,319.553,319.554.35%42,901
Nov 25, 20253,183.303,204.103,152.253,181.053,181.050.56%7,298
Nov 24, 20253,167.153,184.353,147.503,163.203,163.20-0.33%14,479
Nov 21, 20253,213.753,213.753,146.003,173.753,173.75-1.27%14,676
Nov 20, 20253,215.403,244.453,204.953,214.653,214.650.14%8,647
Nov 19, 20253,239.453,244.403,186.053,210.303,210.30-1.21%15,595
Nov 18, 20253,236.153,269.803,200.403,249.653,249.650.47%25,485
Nov 17, 20253,090.003,240.103,090.003,234.603,234.604.92%47,831
Nov 14, 20253,109.953,109.953,041.803,082.953,082.950.60%23,876
Nov 13, 20253,067.003,123.503,056.253,064.703,064.700.30%11,650
Nov 12, 20253,059.803,069.003,018.003,055.553,055.551.10%10,964
Nov 11, 20253,054.603,068.203,008.003,022.353,022.35-1.05%5,783
Nov 10, 20253,035.003,090.853,005.003,054.353,054.350.64%14,342
Nov 7, 20253,084.703,084.703,007.353,035.003,035.00-1.60%13,487
Nov 6, 20253,106.153,127.003,075.003,084.453,084.45-1.07%6,007
Nov 4, 20253,145.603,145.603,091.603,117.703,117.70-0.25%2,883
Nov 3, 20253,082.803,141.603,082.803,125.403,125.400.93%13,672
Oct 31, 20253,121.553,151.153,093.603,096.503,096.50-0.96%4,031
Oct 30, 20253,160.103,162.003,116.603,126.453,126.45-0.85%8,304
Oct 29, 20253,110.553,165.003,110.553,153.203,153.201.34%9,698
Oct 28, 20253,165.053,165.053,078.103,111.503,111.50-1.50%13,028
Oct 27, 20253,138.153,175.703,138.153,158.953,158.950.16%10,254
Oct 24, 20253,140.253,175.153,125.003,153.903,153.900.05%10,470
Oct 23, 20253,122.003,173.203,115.503,152.203,152.201.57%15,599
Oct 21, 20253,100.053,122.603,100.003,103.603,103.600.23%2,497
Oct 20, 20253,123.653,142.003,093.703,096.453,096.45-0.86%7,483
Oct 17, 20253,148.953,148.953,102.253,123.453,123.450.28%4,647
Oct 16, 20253,149.753,149.753,104.003,114.803,114.80-0.19%18,616
Oct 15, 20253,124.653,145.253,100.003,120.653,120.650.46%6,759
Oct 14, 20253,099.753,119.003,066.653,106.253,106.250.89%11,614
Oct 13, 20253,147.653,147.753,025.203,078.703,078.70-2.19%33,126
Oct 10, 20253,178.003,201.753,141.053,147.653,147.65-0.99%10,075
Oct 9, 20253,219.253,228.103,170.003,179.103,179.10-1.13%4,073
Oct 8, 20253,251.253,260.553,205.003,215.353,215.35-1.10%13,738
Oct 7, 20253,258.003,260.553,206.703,251.253,251.25-0.33%10,180
Oct 6, 20253,164.303,276.003,155.603,262.003,262.003.09%23,267
Oct 3, 20253,123.053,169.453,109.453,164.303,164.301.32%9,705
Oct 1, 20253,100.503,158.503,095.003,123.053,123.05-0.20%24,303
Sep 30, 20253,105.803,136.603,098.003,129.403,129.400.76%8,482
Sep 29, 20253,100.153,147.003,094.103,105.803,105.800.28%8,912
Sep 26, 20253,155.203,155.203,076.653,097.053,097.05-1.84%8,205
Sep 25, 20253,180.553,220.003,146.003,155.203,155.20-1.48%15,705
Sep 24, 20253,240.403,240.403,195.003,202.753,202.75-1.14%3,728
Sep 23, 20253,243.003,270.953,225.003,239.753,239.75-0.07%10,298
Sep 22, 20253,320.053,327.453,235.703,242.153,242.15-2.51%10,138
Sep 19, 20253,319.403,345.953,308.003,325.703,325.700.22%40,749
Sep 18, 20253,348.653,350.003,286.553,318.503,318.50-0.12%9,938
Sep 17, 20253,319.953,368.803,306.603,322.553,322.550.28%16,317
Sep 16, 20253,322.953,333.503,284.803,313.403,313.400.58%26,532
Sep 15, 20253,226.553,324.003,191.303,294.203,294.202.92%47,598
Sep 12, 20253,210.403,213.653,180.753,200.603,200.600.44%13,416
Sep 11, 20253,156.003,211.553,146.553,186.503,186.501.34%19,841
Sep 10, 20253,170.053,216.453,131.403,144.353,144.35-1.43%12,833
Sep 9, 20253,121.803,199.803,096.553,189.953,189.952.17%16,931
Sep 8, 20253,102.153,140.003,091.003,122.253,122.251.05%10,665
Sep 5, 20253,160.153,183.003,085.053,089.753,089.75-2.14%11,629
Sep 4, 20253,212.903,226.653,150.003,157.303,157.30-1.73%12,839
Sep 3, 20253,194.553,224.403,182.703,212.753,212.750.72%7,217
Sep 2, 20253,138.903,196.603,112.353,189.653,189.651.62%15,598
Sep 1, 20253,080.003,144.003,066.303,138.703,138.702.46%9,225
Aug 29, 20253,042.953,094.153,019.103,063.303,063.300.67%8,075
Aug 28, 20253,048.153,075.103,017.253,043.003,043.00-0.08%8,089
Aug 26, 20253,147.903,165.003,039.503,045.453,045.45-3.71%16,390
Aug 25, 20253,188.953,210.003,149.003,162.703,162.70-0.25%6,472
Aug 22, 20253,214.853,232.553,158.003,170.703,170.70-0.79%11,393
Aug 21, 20253,154.003,234.903,150.003,195.953,195.951.29%39,619
Aug 20, 20253,120.053,163.503,120.053,155.403,155.400.68%46,970
Aug 19, 20253,117.153,152.203,117.153,134.153,134.150.57%5,940
Aug 18, 20253,210.403,210.403,107.203,116.403,116.40-1.65%17,038
Aug 14, 20253,150.703,187.503,121.353,168.603,168.600.62%7,990
Aug 13, 20253,133.603,191.003,105.103,149.103,149.100.50%6,871
Aug 12, 20253,116.203,200.003,086.403,133.553,133.550.47%44,399
Aug 11, 20253,029.953,136.952,925.053,119.003,119.002.91%56,585
Aug 8, 20253,150.003,150.003,020.403,030.753,030.75-2.83%20,915
Aug 7, 20253,088.853,128.403,049.753,119.003,119.001.14%13,509
Aug 6, 20253,080.103,114.903,056.003,083.703,083.700.12%45,972
Aug 5, 20253,023.003,091.303,009.003,079.903,079.902.87%49,485
Aug 4, 20252,992.353,010.402,930.002,994.052,994.05-0.92%18,458
Aug 1, 20253,054.953,054.952,997.953,021.903,021.90-0.41%21,267
Jul 31, 20253,015.953,058.603,006.453,034.403,034.40-1.12%21,975
Jul 30, 20253,078.653,078.653,020.603,068.853,068.850.07%34,294
Jul 29, 20253,079.453,087.653,035.003,066.703,066.700.21%10,012
Jul 28, 20253,064.803,076.453,015.603,060.303,060.300.75%7,338
Jul 25, 20253,128.803,128.803,030.003,037.553,037.55-2.90%15,416
Jul 24, 20253,125.053,142.403,099.903,128.353,128.35-0.46%11,345
Jul 23, 20253,135.603,160.203,111.053,142.703,142.700.03%11,480
Jul 22, 20253,155.553,161.603,120.753,141.853,141.85-0.41%9,828
Jul 21, 20253,135.003,160.003,099.103,154.753,154.750.92%11,644
Jul 18, 20253,122.953,149.953,108.003,126.053,126.050.47%35,787
Jul 17, 20253,085.403,132.003,039.953,111.403,111.400.71%38,708
Jul 16, 20253,129.303,140.303,081.353,089.403,089.40-1.78%40,137
Jul 15, 20253,174.803,174.803,115.003,145.403,145.40-0.19%8,432
Jul 14, 20253,154.153,159.003,069.703,151.353,151.351.16%60,208