Skip to main content
Siemens Limited (BOM:500550)
India flag India · Delayed Price · Currency is INR
3,825.45
-30.50 (-0.79%)
At close: Apr 28, 2026

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,870.003,892.403,807.203,825.453,825.45-0.79%9,871
Apr 27, 20263,847.503,880.003,795.253,855.953,855.951.29%17,725
Apr 24, 20263,868.303,891.903,769.203,807.003,807.00-1.54%63,345
Apr 23, 20263,845.153,900.953,810.903,866.403,866.400.55%33,842
Apr 22, 20263,705.053,883.353,705.053,845.103,845.103.39%31,307
Apr 21, 20263,714.203,788.003,702.653,718.903,718.900.25%23,623
Apr 20, 20263,708.003,777.003,658.953,709.603,709.600.08%43,070
Apr 17, 20263,580.003,715.753,563.953,706.553,706.553.99%71,689
Apr 16, 20263,605.003,615.953,535.003,564.453,564.45-0.35%42,757
Apr 15, 20263,372.203,590.003,369.403,576.903,576.906.96%110,529
Apr 13, 20263,339.003,375.003,273.253,344.203,344.20-1.35%23,373
Apr 10, 20263,249.353,402.353,235.853,390.103,390.105.28%19,413
Apr 9, 20263,222.103,255.003,180.003,220.003,220.00-0.24%16,443
Apr 8, 20263,220.153,244.903,150.003,227.603,227.604.99%13,217
Apr 7, 20263,060.003,080.102,993.053,074.103,074.100.96%8,657
Apr 6, 20263,033.153,059.902,967.003,044.803,044.800.73%11,347
Apr 2, 20262,989.103,045.002,909.603,022.703,022.700.21%8,586
Apr 1, 20263,049.753,070.002,992.053,016.503,016.502.82%10,559
Mar 30, 20263,001.253,020.052,924.002,933.652,933.65-3.80%39,179
Mar 27, 20263,094.003,095.003,010.303,049.503,049.50-1.73%25,483
Mar 25, 20263,014.953,127.003,014.953,103.203,103.203.40%10,613
Mar 24, 20263,026.953,066.652,980.803,001.203,001.200.68%16,581
Mar 23, 20263,070.003,103.902,940.002,980.802,980.80-4.84%28,284
Mar 20, 20263,114.103,199.953,105.403,132.303,132.301.78%7,654
Mar 19, 20263,189.503,189.503,070.003,077.603,077.60-4.38%9,886
Mar 18, 20263,175.803,229.503,144.453,218.453,218.451.42%6,197
Mar 17, 20263,155.003,189.103,119.403,173.453,173.450.78%6,021
Mar 16, 20263,224.853,232.003,100.103,148.853,148.85-1.79%42,431
Mar 13, 20263,313.403,360.303,200.003,206.103,206.10-3.55%47,729
Mar 12, 20263,216.053,349.003,216.053,324.253,324.251.59%11,676
Mar 11, 20263,287.353,346.003,263.953,272.103,272.10-0.31%13,368
Mar 10, 20263,253.803,331.103,248.803,282.203,282.201.61%29,393
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