Skip to main content
Siemens Energy India Limited (BOM:544390)
India flag India · Delayed Price · Currency is INR
3,233.55
+46.65 (1.46%)
At close: Apr 28, 2026

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,278.353,366.803,260.503,311.753,311.752.42%38,500
Apr 28, 20263,223.303,283.903,210.003,233.553,233.551.46%20,406
Apr 27, 20263,217.153,261.453,173.203,186.903,186.90-0.60%28,479
Apr 24, 20263,213.053,288.003,140.003,206.053,206.05-0.51%44,594
Apr 23, 20263,190.003,294.353,180.003,222.553,222.551.06%42,635
Apr 22, 20263,194.003,255.003,160.403,188.653,188.65-0.50%23,338
Apr 21, 20263,190.003,268.653,163.803,204.703,204.702.11%54,444
Apr 20, 20263,072.053,169.803,015.153,138.403,138.403.94%47,282
Apr 17, 20262,888.503,056.102,888.503,019.303,019.303.98%35,419
Apr 16, 20262,948.002,980.002,889.802,903.652,903.65-0.45%12,032
Apr 15, 20262,894.952,938.502,872.002,916.752,916.752.47%14,231
Apr 13, 20262,797.402,880.002,764.452,846.402,846.401.23%15,913
Apr 10, 20262,798.452,853.452,780.052,811.702,811.701.60%21,706
Apr 9, 20262,689.702,775.002,657.002,767.552,767.552.42%99,688
Apr 8, 20262,719.902,719.902,657.252,702.202,702.202.71%360,833
Apr 7, 20262,625.052,645.002,579.202,630.852,630.850.31%146,930
Apr 6, 20262,625.952,645.752,595.602,622.802,622.800.39%17,110
Apr 2, 20262,537.752,633.952,523.002,612.552,612.55-0.11%13,250
Apr 1, 20262,620.152,650.002,586.102,615.552,615.551.79%23,434
Mar 30, 20262,629.202,660.852,551.002,569.652,569.65-2.26%190,546
Mar 27, 20262,758.852,758.852,594.952,629.202,629.20-5.19%45,213
Mar 25, 20262,738.852,780.202,688.002,773.102,773.103.24%14,951
Mar 24, 20262,757.052,757.802,675.002,686.202,686.20-0.50%14,865
Mar 23, 20262,722.752,753.502,666.602,699.752,699.75-3.27%14,339
Mar 20, 20262,758.102,841.502,758.102,791.102,791.101.26%114,587
Mar 19, 20262,789.452,815.802,750.002,756.452,756.45-2.98%15,626
Mar 18, 20262,775.602,906.152,771.002,841.002,841.002.53%30,249
Mar 17, 20262,785.802,818.002,730.802,771.002,771.00-0.47%8,070
Mar 16, 20262,805.152,843.002,710.052,784.002,784.00-0.49%18,086
Mar 13, 20262,878.152,929.902,780.002,797.752,797.75-2.39%14,332
Mar 12, 20262,940.002,940.002,860.602,866.252,866.25-2.64%10,962
Mar 11, 20262,954.952,990.002,925.052,943.852,943.85-0.37%11,505
Mar 10, 20262,929.102,980.002,919.952,954.852,954.852.47%23,674
Mar 9, 20262,879.852,937.752,823.302,883.702,883.70-1.25%21,531
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