Skip to main content
Siemens Limited (BOM:500550)
India flag India · Delayed Price · Currency is INR
3,230.30
-34.40 (-1.05%)
At close: Mar 9, 2026

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,203.603,245.953,132.003,230.303,230.30-1.05%13,849
Mar 6, 20263,226.003,317.003,180.003,264.703,264.701.50%17,117
Mar 5, 20263,169.003,236.203,169.003,216.603,216.601.79%10,146
Mar 4, 20263,256.053,280.303,144.503,160.003,160.00-5.42%21,465
Mar 2, 20263,354.753,385.003,297.603,341.103,341.10-2.32%38,876
Feb 27, 20263,333.203,440.703,273.703,420.553,420.552.62%30,475
Feb 26, 20263,365.603,374.653,326.303,333.103,333.10-0.47%8,693
Feb 25, 20263,365.603,395.003,309.803,348.903,348.90-0.45%16,198
Feb 24, 20263,300.003,393.903,276.953,364.003,364.001.84%34,713
Feb 23, 20263,207.553,316.453,202.203,303.253,303.252.99%36,665
Feb 20, 20263,100.453,307.503,100.453,207.403,207.403.13%70,987
Feb 19, 20263,199.503,219.053,100.753,110.053,110.05-2.45%6,574
Feb 18, 20263,175.403,212.953,170.153,188.153,188.150.10%5,312
Feb 17, 20263,205.053,261.153,162.003,185.053,185.05-1.01%9,247
Feb 16, 20263,100.303,225.003,082.603,217.453,217.453.18%16,935
Feb 13, 20263,125.053,183.953,085.003,118.353,118.35-0.89%36,892
Feb 12, 20263,150.303,166.003,118.403,146.353,146.35-0.18%17,854
Feb 11, 20263,113.753,159.253,107.353,152.053,152.051.34%10,104
Feb 10, 20263,112.603,138.403,096.653,110.253,110.250.04%70,244
Feb 9, 20263,138.903,138.903,035.753,109.103,109.10-2.14%35,766
Feb 6, 20263,298.853,324.003,133.003,177.203,177.20-3.71%39,640
Feb 5, 20263,300.053,323.053,248.953,299.453,299.450.31%7,185
Feb 4, 20263,239.903,321.003,185.103,289.353,289.352.44%14,586
Feb 3, 20263,165.503,247.103,165.503,210.853,210.853.88%52,711
Feb 2, 20262,981.903,097.902,977.003,090.853,090.853.69%6,693
Feb 1, 20263,101.503,136.602,900.002,980.902,980.90-3.85%12,896
Jan 30, 20263,095.953,113.953,050.703,100.203,100.200.13%17,088
Jan 29, 20262,952.253,118.152,952.253,096.303,096.303.91%11,715
Jan 28, 20262,864.702,987.002,864.702,979.702,979.703.02%9,196
Jan 27, 20262,921.002,926.602,854.002,892.352,892.35-0.29%7,749
Jan 23, 20262,922.102,940.052,892.502,900.652,900.65-0.88%6,727
Jan 22, 20262,938.802,938.802,873.102,926.452,926.451.42%11,158
Jan 21, 20262,847.652,895.302,827.002,885.452,885.451.33%16,751
Jan 20, 20262,936.652,951.102,840.002,847.652,847.65-3.55%7,300
Jan 19, 20262,911.052,975.852,911.052,952.452,952.451.08%11,158
Jan 16, 20262,975.752,975.752,901.652,920.852,920.85-1.74%13,564
Jan 14, 20262,974.902,986.002,932.002,972.702,972.700.89%8,580
Jan 13, 20263,010.153,024.952,931.002,946.452,946.45-1.18%37,439
Jan 12, 20263,035.003,035.002,926.602,981.702,981.70-2.21%30,113
Jan 9, 20263,019.403,106.002,980.803,049.153,049.151.30%33,715
Jan 8, 20263,121.153,154.502,992.003,009.903,009.90-3.97%33,848
Jan 7, 20263,127.853,139.053,090.003,134.303,134.300.20%109,190
Jan 6, 20263,086.103,132.403,058.853,127.953,127.951.36%235,287
Jan 5, 20263,069.253,122.903,069.253,086.103,086.10-0.39%11,737
Jan 2, 20263,092.403,115.003,058.053,098.103,098.100.20%9,889
Jan 1, 20263,063.003,094.003,054.003,092.053,092.050.94%1,921
Dec 31, 20253,035.753,080.003,033.503,063.153,063.151.09%7,202
Dec 30, 20253,050.503,057.402,994.103,030.253,030.25-0.81%18,727
Dec 29, 20253,102.753,106.503,050.353,054.903,054.90-1.54%13,237
Dec 26, 20253,092.603,122.253,090.003,102.753,102.750.21%5,668
Dec 24, 20253,115.253,146.253,090.803,096.253,096.25-1.17%4,520
Dec 23, 20253,137.503,140.003,110.003,133.053,133.05-0.14%2,816
Dec 22, 20253,113.053,149.853,108.553,137.503,137.500.81%8,846
Dec 19, 20253,060.403,122.253,060.403,112.253,112.251.23%18,667
Dec 18, 20253,133.003,133.003,053.003,074.453,074.45-2.10%27,148
Dec 17, 20253,165.103,169.603,132.903,140.253,140.25-0.68%16,020
Dec 16, 20253,179.453,179.453,130.503,161.603,161.600.14%4,895
Dec 15, 20253,122.153,188.303,100.503,157.253,157.250.42%23,170
Dec 12, 20253,201.003,205.002,993.003,143.903,143.90-1.60%56,477
Dec 11, 20253,189.303,202.153,157.953,195.153,195.150.43%5,750
Dec 10, 20253,145.003,183.203,106.103,181.403,181.401.27%7,435
Dec 9, 20253,203.953,207.653,125.003,141.403,141.40-1.98%22,472
Dec 8, 20253,301.053,321.553,192.003,204.703,204.70-3.60%12,584
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