Skip to main content
Siemens Limited (NSE:SIEMENS)
India flag India · Delayed Price · Currency is INR
3,325.90
-36.60 (-1.09%)
At close: Dec 5, 2025

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,362.503,374.003,280.603,325.903,325.90-1.09%287,226
Dec 4, 20253,332.903,375.003,313.003,362.503,362.500.98%268,367
Dec 3, 20253,372.103,374.603,308.803,329.903,329.90-0.93%368,000
Dec 2, 20253,310.203,384.003,301.103,361.003,361.001.53%744,346
Dec 1, 20253,324.903,324.903,274.403,310.203,310.200.40%194,610
Nov 28, 20253,309.003,311.903,285.003,297.003,297.00-0.46%186,409
Nov 27, 20253,310.003,316.603,266.203,312.103,312.10-0.20%269,573
Nov 26, 20253,195.003,332.603,184.803,318.803,318.804.33%1,149,408
Nov 25, 20253,198.203,202.903,154.003,181.103,181.100.54%397,365
Nov 24, 20253,174.903,184.503,147.003,163.903,163.90-0.30%597,847
Nov 21, 20253,205.003,214.903,146.003,173.503,173.50-1.33%424,858
Nov 20, 20253,220.003,243.803,205.703,216.303,216.300.15%344,112
Nov 19, 20253,222.003,246.003,186.103,211.503,211.50-1.17%336,775
Nov 18, 20253,244.803,269.903,201.303,249.503,249.500.52%596,935
Nov 17, 20253,093.403,242.003,093.403,232.603,232.604.81%1,556,685
Nov 14, 20253,070.003,105.003,037.703,084.203,084.200.59%284,674
Nov 13, 20253,065.003,124.703,056.503,066.103,066.100.31%324,328
Nov 12, 20253,050.003,068.403,017.703,056.603,056.601.14%284,010
Nov 11, 20253,064.003,069.903,007.103,022.003,022.00-1.06%214,908
Nov 10, 20253,033.403,088.003,003.103,054.403,054.400.69%465,289
Nov 7, 20253,085.003,085.103,005.003,033.403,033.40-1.62%304,289
Nov 6, 20253,109.903,127.403,071.503,083.503,083.50-1.16%297,842
Nov 4, 20253,135.003,135.003,092.003,119.603,119.60-0.25%131,676
Nov 3, 20253,099.903,143.803,095.003,127.503,127.501.01%132,017
Oct 31, 20253,131.003,153.103,093.103,096.303,096.30-0.98%128,829
Oct 30, 20253,164.003,164.503,115.903,126.803,126.80-0.70%122,934
Oct 29, 20253,122.003,165.403,111.003,148.703,148.701.25%197,714
Oct 28, 20253,169.003,169.003,078.203,109.703,109.70-1.59%266,222
Oct 27, 20253,161.003,177.303,141.303,159.903,159.900.24%123,806
Oct 24, 20253,150.003,175.003,121.003,152.203,152.200.07%202,470
Oct 23, 20253,135.003,174.303,110.003,149.903,149.901.51%381,414
Oct 21, 20253,124.003,124.003,099.003,102.903,102.900.20%37,003
Oct 20, 20253,124.903,144.103,093.003,096.803,096.80-0.78%91,651
Oct 17, 20253,115.003,142.403,101.503,121.203,121.200.07%221,425
Oct 16, 20253,118.003,150.003,103.803,119.003,119.000.01%415,106
Oct 15, 20253,111.003,145.003,097.003,118.603,118.600.36%208,170
Oct 14, 20253,080.003,119.903,063.503,107.303,107.300.97%364,449
Oct 13, 20253,147.303,147.403,022.703,077.503,077.50-2.22%622,559
Oct 10, 20253,178.003,201.803,140.003,147.403,147.40-0.98%234,596
Oct 9, 20253,205.203,225.003,170.003,178.403,178.40-1.19%129,907
Oct 8, 20253,250.003,270.003,202.903,216.803,216.80-1.05%204,414
Oct 7, 20253,250.003,262.203,208.003,250.803,250.80-0.03%221,931
Oct 6, 20253,182.003,276.903,156.803,251.703,251.702.77%597,115
Oct 3, 20253,121.503,174.803,107.303,164.103,164.101.36%223,614
Oct 1, 20253,135.003,158.403,094.103,121.503,121.50-0.25%195,465
Sep 30, 20253,105.203,137.703,098.003,129.203,129.200.77%315,843
Sep 29, 20253,115.003,147.003,092.403,105.203,105.200.29%615,998
Sep 26, 20253,156.003,156.003,075.003,096.303,096.30-1.90%246,575
Sep 25, 20253,199.903,222.003,145.403,156.303,156.30-1.40%180,638
Sep 24, 20253,240.003,244.403,193.903,201.003,201.00-1.22%257,405
Sep 23, 20253,243.503,272.903,225.503,240.403,240.40-0.10%204,819
Sep 22, 20253,335.003,335.003,235.803,243.503,243.50-2.48%292,028
Sep 19, 20253,337.903,346.803,308.503,325.903,325.900.24%431,619
Sep 18, 20253,322.603,350.103,288.103,317.803,317.80-0.15%459,746
Sep 17, 20253,316.003,368.003,306.603,322.703,322.700.27%569,372
Sep 16, 20253,303.103,334.103,285.003,313.803,313.800.61%441,922
Sep 15, 20253,200.003,325.003,190.103,293.703,293.702.86%1,094,939
Sep 12, 20253,202.003,212.003,181.503,202.003,202.000.52%172,093
Sep 11, 20253,147.003,210.003,147.003,185.303,185.301.36%448,621
Sep 10, 20253,192.103,219.103,131.403,142.703,142.70-1.49%655,563
Sep 9, 20253,131.403,200.003,095.203,190.103,190.102.19%307,706
Sep 8, 20253,110.003,140.903,090.103,121.603,121.601.05%221,407
Sep 5, 20253,168.703,182.803,085.003,089.103,089.10-2.07%316,358
Sep 4, 20253,225.003,230.703,150.003,154.403,154.40-1.79%191,346
Sep 3, 20253,190.003,224.903,180.003,211.903,211.900.68%240,535
Sep 2, 20253,139.003,198.003,120.003,190.303,190.301.64%326,742
Sep 1, 20253,078.803,151.303,064.003,138.903,138.902.45%231,094
Aug 29, 20253,043.103,094.003,017.503,063.703,063.700.67%430,652
Aug 28, 20253,057.703,078.003,017.903,043.203,043.20-0.16%527,913
Aug 26, 20253,154.603,159.403,039.003,048.003,048.00-3.68%829,921
Aug 25, 20253,185.003,210.003,147.803,164.603,164.60-0.27%335,061
Aug 22, 20253,210.003,234.303,158.003,173.203,173.20-0.75%290,166
Aug 21, 20253,174.003,235.003,150.003,197.203,197.201.33%708,572
Aug 20, 20253,135.003,164.803,120.203,155.103,155.100.70%259,839
Aug 19, 20253,125.003,153.403,120.103,133.203,133.200.49%189,758
Aug 18, 20253,213.903,213.903,110.203,118.003,118.00-1.61%276,357
Aug 14, 20253,150.703,188.903,118.203,169.003,169.000.58%330,958
Aug 13, 20253,136.903,192.003,102.203,150.703,150.700.50%305,836
Aug 12, 20253,114.803,200.003,085.103,135.103,135.100.65%697,711
Aug 11, 20253,020.003,138.702,925.003,114.803,114.802.74%1,102,245
Aug 8, 20253,147.003,147.003,023.003,031.803,031.80-2.73%263,161
Aug 7, 20253,079.003,128.503,051.003,117.003,117.001.07%457,545
Aug 6, 20253,100.003,114.003,057.003,083.903,083.900.09%392,854
Aug 5, 20253,029.903,090.103,006.203,081.003,081.002.92%772,626
Aug 4, 20253,000.003,009.002,928.502,993.602,993.60-0.99%478,003
Aug 1, 20253,050.003,050.002,998.003,023.603,023.60-0.32%281,885
Jul 31, 20253,010.003,059.303,005.003,033.403,033.40-1.24%299,015
Jul 30, 20253,068.003,079.503,020.003,071.403,071.400.11%310,945
Jul 29, 20253,053.503,088.703,034.603,068.003,068.000.21%255,592
Jul 28, 20253,040.003,077.003,016.503,061.603,061.600.77%398,906
Jul 25, 20253,129.003,130.003,030.203,038.203,038.20-2.90%246,680
Jul 24, 20253,143.003,143.003,101.103,129.003,129.00-0.45%295,195
Jul 23, 20253,145.003,162.003,111.803,143.103,143.100.04%205,688
Jul 22, 20253,160.003,163.803,120.903,141.803,141.80-0.41%348,800
Jul 21, 20253,125.003,159.803,098.003,154.803,154.800.84%257,721
Jul 18, 20253,110.303,150.003,105.003,128.403,128.400.58%462,228
Jul 17, 20253,081.103,134.603,038.503,110.303,110.300.68%991,736
Jul 16, 20253,123.003,140.003,080.003,089.303,089.30-1.83%624,769
Jul 15, 20253,148.103,161.703,113.503,146.803,146.80-0.18%361,397
Jul 14, 20253,139.003,164.003,065.003,152.603,152.601.12%588,779