Skip to main content
Siemens Energy India Limited (BOM:544390)
India flag India · Delayed Price · Currency is INR
3,099.15
-0.35 (-0.01%)
At close: Dec 5, 2025

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,110.303,134.903,076.703,099.153,099.15-0.01%6,331
Dec 4, 20253,126.853,190.003,091.003,099.503,099.50-1.68%12,331
Dec 3, 20253,195.953,209.553,125.003,152.403,152.40-1.26%8,277
Dec 2, 20253,168.853,196.503,139.003,192.753,192.751.63%11,744
Dec 1, 20253,188.953,188.953,115.053,141.553,141.55-0.57%8,578
Nov 28, 20253,139.653,241.003,129.603,159.453,159.451.55%34,283
Nov 27, 20253,129.303,152.203,091.003,111.153,111.15-0.08%15,978
Nov 26, 20253,130.003,154.903,099.903,113.553,113.550.50%82,368
Nov 25, 20253,249.003,303.003,023.003,097.953,097.95-1.94%435,253
Nov 24, 20253,342.353,375.853,075.003,159.403,159.40-5.27%161,160
Nov 21, 20253,376.553,383.003,273.003,335.303,335.30-0.32%12,328
Nov 20, 20253,320.953,389.003,320.953,345.903,345.900.98%12,944
Nov 19, 20253,330.003,390.853,302.203,313.553,313.55-1.02%13,026
Nov 18, 20253,300.153,379.003,300.153,347.653,347.651.54%33,248
Nov 17, 20253,259.253,311.003,259.253,296.903,296.901.14%10,478
Nov 14, 20253,319.053,319.053,230.403,259.853,259.85-1.14%6,277
Nov 13, 20253,303.253,318.503,270.753,297.503,297.500.49%10,892
Nov 12, 20253,245.353,301.003,245.353,281.503,281.501.12%8,989
Nov 11, 20253,305.103,325.003,224.553,245.153,245.15-0.98%17,343
Nov 10, 20253,230.053,309.003,230.053,277.153,277.151.50%37,717
Nov 7, 20253,179.453,243.303,094.203,228.753,228.751.33%26,158
Nov 6, 20253,270.103,300.303,150.053,186.403,186.40-1.70%18,559
Nov 4, 20253,233.303,298.003,188.853,241.653,241.651.14%23,437
Nov 3, 20253,180.853,234.003,179.003,205.053,205.050.63%13,126
Oct 31, 20253,208.003,248.703,168.803,185.053,185.05-0.72%16,760
Oct 30, 20253,139.103,220.003,127.003,208.153,208.152.32%40,122
Oct 29, 20253,101.853,149.353,042.253,135.453,135.451.08%29,061
Oct 28, 20253,168.953,168.953,050.053,101.853,101.85-1.69%23,340
Oct 27, 20253,169.353,169.353,095.003,155.203,155.200.54%13,405
Oct 24, 20253,154.753,189.003,119.653,138.353,138.350.05%13,487
Oct 23, 20253,157.203,201.503,122.103,136.653,136.65-0.28%25,615
Oct 21, 20253,102.053,160.503,102.053,145.303,145.301.42%5,152
Oct 20, 20253,129.853,148.353,097.003,101.353,101.35-0.39%12,070
Oct 17, 20253,138.903,155.153,105.003,113.553,113.55-0.78%15,898
Oct 16, 20253,144.203,181.303,110.953,138.153,138.15-0.17%14,703
Oct 15, 20253,161.353,190.903,129.053,143.453,143.45-1.69%28,779
Oct 14, 20253,176.053,209.803,135.253,197.553,197.550.58%22,191
Oct 13, 20253,205.203,244.603,175.003,179.103,179.10-1.79%18,684
Oct 10, 20253,227.453,259.553,211.053,236.953,236.95-0.13%12,474
Oct 9, 20253,331.153,350.003,232.003,241.303,241.30-3.05%23,922
Oct 8, 20253,275.753,353.753,260.503,343.303,343.302.08%18,382
Oct 7, 20253,235.553,355.003,235.553,275.203,275.201.13%195,521
Oct 6, 20253,321.203,372.353,230.003,238.503,238.50-3.59%51,363
Oct 3, 20253,390.553,434.803,345.753,358.953,358.95-1.20%15,178
Oct 1, 20253,429.003,447.353,387.403,399.903,399.90-0.89%22,481
Sep 30, 20253,488.953,504.803,402.803,430.353,430.35-2.50%85,012
Sep 29, 20253,518.003,571.003,460.003,518.353,518.350.06%54,238
Sep 26, 20253,525.703,606.153,475.003,516.303,516.30-0.28%53,823
Sep 25, 20253,510.003,555.003,469.253,526.103,526.100.45%31,774
Sep 24, 20253,590.203,596.253,470.003,510.153,510.15-2.67%63,055
Sep 23, 20253,577.953,624.003,515.553,606.453,606.451.95%27,153
Sep 22, 20253,432.503,561.453,432.503,537.453,537.452.87%24,807
Sep 19, 20253,461.003,475.003,413.003,438.653,438.65-1.01%12,640
Sep 18, 20253,506.953,541.903,468.353,473.803,473.80-0.77%11,030
Sep 17, 20253,440.453,528.003,430.003,500.653,500.651.17%20,135
Sep 16, 20253,411.603,483.003,411.603,460.203,460.201.57%14,106
Sep 15, 20253,403.953,448.053,395.003,406.653,406.650.43%12,030
Sep 12, 20253,361.153,428.953,356.153,392.103,392.101.00%17,459
Sep 11, 20253,371.053,464.003,343.003,358.403,358.40-0.63%26,572
Sep 10, 20253,475.003,478.403,338.303,379.853,379.85-2.23%49,157
Sep 9, 20253,509.803,516.003,430.803,457.053,457.05-1.66%16,649
Sep 8, 20253,474.853,529.503,417.053,515.553,515.552.63%11,358
Sep 5, 20253,405.603,478.953,385.053,425.303,425.301.05%17,368
Sep 4, 20253,476.853,476.853,361.153,389.553,389.55-1.33%20,532
Sep 3, 20253,502.953,587.853,423.653,435.203,435.20-2.57%31,432
Sep 2, 20253,501.053,597.253,501.053,525.903,525.900.93%39,937
Sep 1, 20253,375.103,577.503,375.103,493.253,493.253.50%65,554
Aug 29, 20253,425.003,425.003,356.003,375.103,375.10-0.27%10,025
Aug 28, 20253,320.353,435.003,320.353,384.153,384.151.52%35,988
Aug 26, 20253,399.353,408.003,323.503,333.603,333.60-1.65%15,502
Aug 25, 20253,390.003,414.003,356.303,389.603,389.600.46%100,811
Aug 22, 20253,283.203,395.003,283.203,374.053,374.052.26%45,821
Aug 21, 20253,298.053,386.853,279.053,299.553,299.550.12%48,282
Aug 20, 20253,206.003,330.003,191.003,295.503,295.503.16%34,713
Aug 19, 20253,189.053,205.603,159.053,194.603,194.600.87%14,234
Aug 18, 20253,140.203,256.003,140.203,167.203,167.20-0.17%17,424
Aug 14, 20253,187.953,204.303,159.603,172.503,172.500.29%15,319
Aug 13, 20253,179.453,204.003,130.003,163.403,163.400.41%22,594
Aug 12, 20253,112.903,215.003,112.903,150.453,150.451.21%33,131
Aug 11, 20253,054.403,163.003,040.103,112.853,112.850.91%76,540
Aug 8, 20253,176.003,215.003,070.003,084.703,084.70-3.02%38,081
Aug 7, 20253,160.003,199.953,120.003,180.853,180.850.53%46,392
Aug 6, 20253,339.953,339.953,135.003,164.103,164.10-2.90%41,071
Aug 5, 20253,355.003,407.953,241.003,258.703,258.700.66%122,638
Aug 4, 20253,141.353,250.003,118.303,237.403,237.402.20%29,970
Aug 1, 20253,220.153,250.003,143.003,167.803,167.80-2.15%30,267
Jul 31, 20253,168.503,276.003,163.303,237.553,237.550.33%46,361
Jul 30, 20253,025.553,273.553,025.553,227.053,227.056.30%101,816
Jul 29, 20252,984.053,045.802,962.303,035.903,035.900.97%39,235
Jul 28, 20253,000.803,068.152,930.003,006.703,006.700.84%52,471
Jul 25, 20253,014.053,014.052,956.402,981.802,981.80-0.78%11,309
Jul 24, 20253,014.303,029.902,981.003,005.253,005.250.21%38,975
Jul 23, 20253,036.953,075.002,976.152,999.102,999.10-1.60%47,433
Jul 22, 20253,057.353,130.953,031.203,048.003,048.00-0.29%18,281
Jul 21, 20253,044.753,085.002,999.003,056.803,056.800.67%16,701
Jul 18, 20253,070.953,080.502,990.003,036.403,036.40-0.56%21,645
Jul 17, 20253,125.153,182.403,030.253,053.353,053.35-1.73%63,153
Jul 16, 20253,058.253,130.003,005.153,107.003,107.001.78%22,380
Jul 15, 20253,050.153,073.702,966.153,052.803,052.80-0.84%64,966
Jul 14, 20253,176.703,185.953,043.053,078.603,078.60-3.07%45,410