Skip to main content
Siemens Energy India Limited (BOM:544390)
India flag India · Delayed Price · Currency is INR
2,883.70
-36.40 (-1.25%)
At close: Mar 9, 2026

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,852.002,928.752,850.002,920.102,920.101.93%12,890
Mar 5, 20262,921.152,980.002,830.202,864.802,864.80-2.62%25,196
Mar 4, 20262,925.802,998.802,911.002,941.752,941.75-1.00%43,815
Mar 2, 20262,805.153,012.252,805.152,971.502,971.501.40%39,955
Feb 27, 20262,958.902,996.652,897.052,930.552,930.550.28%38,124
Feb 26, 20263,007.953,021.452,876.152,922.302,922.30-2.53%37,357
Feb 25, 20262,920.953,006.602,895.152,998.252,998.253.14%39,744
Feb 24, 20262,817.002,928.002,809.102,907.052,907.053.22%45,625
Feb 23, 20262,818.752,835.002,774.002,816.302,816.301.52%11,639
Feb 20, 20262,728.052,817.452,728.052,774.102,774.100.55%17,736
Feb 19, 20262,794.102,794.102,721.702,758.902,758.90-1.26%15,900
Feb 18, 20262,802.952,839.152,774.802,794.002,794.00-0.15%20,820
Feb 17, 20262,844.702,844.702,750.002,798.302,798.30-0.34%20,110
Feb 16, 20262,768.302,870.002,768.302,807.802,807.802.52%63,745
Feb 13, 20262,732.852,850.002,683.602,738.902,738.900.29%59,788
Feb 12, 20262,670.052,755.002,670.052,730.902,730.902.52%39,047
Feb 11, 20262,680.552,685.502,633.552,663.902,663.90-0.70%10,531
Feb 10, 20262,711.002,725.802,675.452,682.802,682.80-0.49%16,624
Feb 9, 20262,750.002,755.002,646.702,696.052,696.05-1.61%25,647
Feb 6, 20262,585.452,750.002,585.452,740.102,740.105.54%70,451
Feb 5, 20262,561.452,615.002,556.452,596.202,596.20-0.37%10,851
Feb 4, 20262,559.802,664.002,551.052,605.802,605.802.92%61,080
Feb 3, 20262,590.102,590.102,490.002,531.852,531.853.90%34,278
Feb 2, 20262,466.752,476.702,365.052,436.852,436.85-1.52%24,886
Feb 1, 20262,491.402,529.402,403.752,474.352,474.35-0.68%24,773
Jan 30, 20262,493.702,526.002,430.002,491.302,491.300.08%34,730
Jan 29, 20262,369.702,545.002,360.002,489.202,485.205.46%460,995
Jan 28, 20262,189.002,365.702,189.002,360.402,356.618.05%92,097
Jan 27, 20262,123.152,203.002,120.002,184.502,180.992.89%227,097
Jan 23, 20262,219.852,219.852,105.152,123.152,119.74-3.75%34,844
Jan 22, 20262,261.852,291.802,193.002,205.802,202.26-2.04%142,663
Jan 21, 20262,264.952,280.552,219.002,251.802,248.18-0.76%24,617
Jan 20, 20262,305.552,342.002,228.952,268.952,265.30-2.09%47,999
Jan 19, 20262,306.402,371.002,299.002,317.452,313.73-0.41%14,674
Jan 16, 20262,372.002,386.002,316.002,327.052,323.31-1.56%19,067
Jan 14, 20262,400.602,420.602,339.152,363.902,360.10-1.61%19,952
Jan 13, 20262,375.502,423.902,369.502,402.602,398.741.15%23,314
Jan 12, 20262,407.402,408.002,321.802,375.202,371.38-1.30%49,199
Jan 9, 20262,514.652,530.002,387.002,406.552,402.68-4.84%71,656
Jan 8, 20262,602.252,641.952,514.152,528.952,524.89-2.87%26,545
Jan 7, 20262,621.952,621.952,574.902,603.552,599.37-0.71%12,834
Jan 6, 20262,578.652,628.002,569.002,622.152,617.942.22%33,975
Jan 5, 20262,544.102,585.002,544.102,565.152,561.030.75%12,449
Jan 2, 20262,539.002,559.852,522.052,546.002,541.910.26%27,982
Jan 1, 20262,560.802,566.502,526.902,539.302,535.22-0.84%16,160
Dec 31, 20252,551.752,594.202,551.752,560.802,556.68-0.55%23,435
Dec 30, 20252,577.752,580.852,535.802,574.902,570.76-0.11%10,872
Dec 29, 20252,649.752,649.752,573.002,577.752,573.61-1.75%16,302
Dec 26, 20252,605.002,645.952,597.802,623.552,619.331.05%30,558
Dec 24, 20252,603.752,610.002,580.002,596.252,592.080.04%33,456
Dec 23, 20252,636.852,655.002,563.252,595.152,590.98-0.82%69,395
Dec 22, 20252,719.002,719.002,577.152,616.552,612.35-4.80%178,741
Dec 19, 20252,851.902,872.352,703.302,748.452,744.03-3.15%54,403
Dec 18, 20252,970.202,970.202,830.102,837.702,833.14-4.63%27,652
Dec 17, 20252,979.353,010.752,936.002,975.452,970.67-0.13%8,218
Dec 16, 20252,959.953,025.002,945.152,979.302,974.511.10%18,692
Dec 15, 20252,900.052,999.002,900.052,946.752,942.011.76%23,460
Dec 12, 20252,917.552,955.352,885.602,895.902,891.25-0.41%15,319
Dec 11, 20252,984.602,984.602,895.452,907.702,903.03-2.91%16,572
Dec 10, 20253,035.003,077.102,982.452,995.002,990.19-1.23%10,732
Dec 9, 20252,950.003,042.802,933.653,032.403,027.532.64%17,139
Dec 8, 20253,078.053,118.002,932.002,954.452,949.70-4.67%23,972
Dec 5, 20253,110.303,134.903,076.703,099.153,094.17-0.01%6,331
Dec 4, 20253,126.853,190.003,091.003,099.503,094.52-1.68%12,331
Dec 3, 20253,195.953,209.553,125.003,152.403,147.33-1.26%8,277
Dec 2, 20253,168.853,196.503,139.003,192.753,187.621.63%11,744
Dec 1, 20253,188.953,188.953,115.053,141.553,136.50-0.57%8,578
Nov 28, 20253,139.653,241.003,129.603,159.453,154.371.55%34,283
Nov 27, 20253,129.303,152.203,091.003,111.153,106.15-0.08%15,978
Nov 26, 20253,130.003,154.903,099.903,113.553,108.550.50%82,368
Nov 25, 20253,249.003,303.003,023.003,097.953,092.97-1.94%435,253
Nov 24, 20253,342.353,375.853,075.003,159.403,154.32-5.27%161,160
Nov 21, 20253,376.553,383.003,273.003,335.303,329.94-0.32%12,328
Nov 20, 20253,320.953,389.003,320.953,345.903,340.520.98%12,944
Nov 19, 20253,330.003,390.853,302.203,313.553,308.23-1.02%13,026
Nov 18, 20253,300.153,379.003,300.153,347.653,342.271.54%33,248
Nov 17, 20253,259.253,311.003,259.253,296.903,291.601.14%10,478
Nov 14, 20253,319.053,319.053,230.403,259.853,254.61-1.14%6,277
Nov 13, 20253,303.253,318.503,270.753,297.503,292.200.49%10,892
Nov 12, 20253,245.353,301.003,245.353,281.503,276.231.12%8,989
Nov 11, 20253,305.103,325.003,224.553,245.153,239.94-0.98%17,343
Nov 10, 20253,230.053,309.003,230.053,277.153,271.881.50%37,717
Nov 7, 20253,179.453,243.303,094.203,228.753,223.561.33%26,158
Nov 6, 20253,270.103,300.303,150.053,186.403,181.28-1.70%18,559
Nov 4, 20253,233.303,298.003,188.853,241.653,236.441.14%23,437
Nov 3, 20253,180.853,234.003,179.003,205.053,199.900.63%13,126
Oct 31, 20253,208.003,248.703,168.803,185.053,179.93-0.72%16,760
Oct 30, 20253,139.103,220.003,127.003,208.153,202.992.32%40,122
Oct 29, 20253,101.853,149.353,042.253,135.453,130.411.08%29,061
Oct 28, 20253,168.953,168.953,050.053,101.853,096.87-1.69%23,340
Oct 27, 20253,169.353,169.353,095.003,155.203,150.130.54%13,405
Oct 24, 20253,154.753,189.003,119.653,138.353,133.310.05%13,487
Oct 23, 20253,157.203,201.503,122.103,136.653,131.61-0.28%25,615
Oct 21, 20253,102.053,160.503,102.053,145.303,140.251.42%5,152
Oct 20, 20253,129.853,148.353,097.003,101.353,096.37-0.39%12,070
Oct 17, 20253,138.903,155.153,105.003,113.553,108.55-0.78%15,898
Oct 16, 20253,144.203,181.303,110.953,138.153,133.11-0.17%14,703
Oct 15, 20253,161.353,190.903,129.053,143.453,138.40-1.69%28,779
Oct 14, 20253,176.053,209.803,135.253,197.553,192.410.58%22,191
Oct 13, 20253,205.203,244.603,175.003,179.103,173.99-1.79%18,684