Skip to main content
Siemens Limited (NSE:SIEMENS)
India flag India · Delayed Price · Currency is INR
3,418.60
+81.70 (2.45%)
At close: Feb 27, 2026

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,336.003,440.003,271.803,418.603,418.602.45%857,596
Feb 26, 20263,365.003,373.803,328.403,336.903,336.90-0.41%153,440
Feb 25, 20263,376.903,396.003,304.003,350.803,350.80-0.44%386,158
Feb 24, 20263,305.003,391.903,274.203,365.603,365.601.92%532,121
Feb 23, 20263,210.103,317.003,201.003,302.203,302.202.99%756,804
Feb 20, 20263,111.903,307.003,105.003,206.203,206.203.19%1,339,800
Feb 19, 20263,187.903,218.903,098.203,107.103,107.10-2.53%176,679
Feb 18, 20263,198.903,214.703,170.503,187.903,187.900.05%159,481
Feb 17, 20263,212.003,262.003,162.603,186.403,186.40-0.91%274,307
Feb 16, 20263,116.503,226.003,083.103,215.603,215.603.18%293,293
Feb 13, 20263,131.003,184.503,083.103,116.503,116.50-1.02%411,114
Feb 12, 20263,160.003,165.803,114.703,148.503,148.50-0.10%410,311
Feb 11, 20263,119.903,158.003,105.103,151.603,151.601.29%191,571
Feb 10, 20263,126.003,140.203,094.003,111.503,111.500.08%223,168
Feb 9, 20263,115.103,138.803,036.703,109.003,109.00-2.12%643,425
Feb 6, 20263,288.003,324.403,132.003,176.203,176.20-3.75%851,068
Feb 5, 20263,305.003,324.603,250.103,300.003,300.000.29%205,714
Feb 4, 20263,246.003,321.003,190.003,290.503,290.502.45%466,540
Feb 3, 20263,160.003,249.003,159.903,211.703,211.703.94%555,228
Feb 2, 20262,984.903,098.002,972.603,089.903,089.903.63%211,371
Feb 1, 20263,124.003,134.902,891.302,981.802,981.80-3.85%279,037
Jan 30, 20263,092.603,115.003,052.303,101.303,101.300.16%242,521
Jan 29, 20262,980.003,118.902,960.803,096.303,096.303.87%487,145
Jan 28, 20262,891.002,989.002,887.002,980.802,980.803.00%249,534
Jan 27, 20262,918.002,926.502,852.002,894.002,894.00-0.22%227,790
Jan 23, 20262,928.002,942.602,890.002,900.402,900.40-0.95%281,797
Jan 22, 20262,901.002,934.402,872.702,928.202,928.201.51%239,704
Jan 21, 20262,848.202,895.902,826.002,884.502,884.501.26%291,591
Jan 20, 20262,942.002,950.002,837.602,848.602,848.60-3.52%203,479
Jan 19, 20262,919.902,975.902,910.102,952.602,952.601.14%219,839
Jan 16, 20262,971.002,974.802,903.002,919.202,919.20-1.74%280,317
Jan 14, 20262,950.002,986.002,930.502,970.802,970.800.78%148,958
Jan 13, 20263,014.003,015.102,930.402,947.702,947.70-1.11%561,556
Jan 12, 20263,035.003,035.002,925.002,980.802,980.80-2.07%423,168
Jan 9, 20263,013.003,108.002,985.003,043.803,043.801.14%587,723
Jan 8, 20263,130.003,152.502,990.803,009.503,009.50-3.96%581,946
Jan 7, 20263,120.003,138.403,090.003,133.603,133.600.18%190,568
Jan 6, 20263,089.003,132.003,058.403,128.103,128.101.34%374,745
Jan 5, 20263,097.703,123.003,072.603,086.603,086.60-0.36%155,847
Jan 2, 20263,094.803,117.203,058.403,097.703,097.700.21%283,939
Jan 1, 20263,072.003,095.703,050.203,091.303,091.300.91%68,164
Dec 31, 20253,045.003,080.003,031.603,063.303,063.301.12%114,705
Dec 30, 20253,056.103,063.502,993.403,029.503,029.50-0.81%406,282
Dec 29, 20253,100.903,108.303,050.003,054.303,054.30-1.50%157,194
Dec 26, 20253,098.003,123.003,088.403,100.903,100.900.09%229,163
Dec 24, 20253,134.203,147.003,090.003,098.003,098.00-1.15%255,036
Dec 23, 20253,141.403,141.403,107.503,134.203,134.20-0.18%219,121
Dec 22, 20253,120.003,151.003,110.003,140.003,140.000.91%355,883
Dec 19, 20253,067.003,122.003,065.003,111.603,111.601.22%488,781
Dec 18, 20253,132.003,132.003,051.903,074.003,074.00-2.11%489,930
Dec 17, 20253,171.003,180.003,130.803,140.103,140.10-0.67%282,648
Dec 16, 20253,157.803,175.003,130.703,161.403,161.400.11%255,211
Dec 15, 20253,142.103,188.503,100.103,157.803,157.800.42%810,524
Dec 12, 20253,207.903,208.702,992.803,144.603,144.60-1.62%1,390,227
Dec 11, 20253,180.703,205.403,155.703,196.503,196.500.52%223,515
Dec 10, 20253,150.003,183.303,105.203,179.903,179.901.18%358,536
Dec 9, 20253,200.003,210.003,125.003,142.803,142.80-1.92%387,788
Dec 8, 20253,325.903,325.903,192.503,204.203,204.20-3.66%308,854
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