Skip to main content
Siemens Limited (NSE:SIEMENS)
India flag India · Delayed Price · Currency is INR
3,776.80
-50.50 (-1.32%)
Apr 29, 2026, 3:30 PM IST

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,850.003,870.003,802.103,821.30--0.16%109,964
Apr 28, 20263,856.003,892.003,805.503,827.303,827.30-0.74%267,852
Apr 27, 20263,830.503,881.003,797.003,856.003,856.001.24%309,453
Apr 24, 20263,882.003,893.603,767.903,808.903,808.90-1.44%315,661
Apr 23, 20263,849.003,901.003,811.503,864.403,864.400.52%663,008
Apr 22, 20263,709.003,885.003,706.603,844.303,844.303.29%882,278
Apr 21, 20263,726.003,787.003,701.003,721.703,721.700.34%371,076
Apr 20, 20263,702.003,778.503,659.503,709.003,709.000.03%659,226
Apr 17, 20263,589.003,718.903,565.003,707.903,707.904.04%1,034,058
Apr 16, 20263,600.003,619.303,532.803,563.803,563.80-0.34%1,020,682
Apr 15, 20263,400.003,590.003,365.603,576.103,576.106.96%2,134,727
Apr 13, 20263,340.003,375.503,275.503,343.503,343.50-1.33%329,882
Apr 10, 20263,234.403,402.403,232.003,388.503,388.505.15%625,209
Apr 9, 20263,230.903,255.003,181.003,222.503,222.50-0.11%279,120
Apr 8, 20263,180.003,245.603,147.003,226.103,226.104.90%398,432
Apr 7, 20263,053.403,084.002,992.803,075.503,075.500.90%184,684
Apr 6, 20263,041.403,065.902,965.103,048.003,048.000.71%372,908
Apr 2, 20262,970.003,045.002,906.003,026.603,026.600.32%265,901
Apr 1, 20263,010.003,072.302,985.703,017.003,017.002.79%276,980
Mar 30, 20262,997.603,020.302,923.102,935.002,935.00-3.74%480,280
Mar 27, 20263,096.003,105.003,010.003,048.903,048.90-1.69%499,098
Mar 25, 20263,015.003,127.003,015.003,101.303,101.303.31%366,090
Mar 24, 20263,069.903,070.002,980.003,001.803,001.800.45%563,273
Mar 23, 20263,110.003,110.002,937.002,988.302,988.30-4.51%524,215
Mar 20, 20263,121.103,199.003,089.903,129.603,129.601.64%336,513
Mar 19, 20263,175.003,175.003,066.003,079.003,079.00-4.41%410,905
Mar 18, 20263,180.003,231.603,144.003,220.903,220.901.49%203,255
Mar 17, 20263,153.403,183.303,121.003,173.503,173.500.76%269,351
Mar 16, 20263,220.003,233.103,101.003,149.603,149.60-1.81%681,618
Mar 13, 20263,324.003,361.903,195.903,207.603,207.60-3.52%312,590
Mar 12, 20263,249.503,349.603,219.603,324.703,324.701.60%361,947
Mar 11, 20263,296.003,348.403,262.603,272.203,272.20-0.08%293,668
Mar 10, 20263,265.003,333.003,246.403,274.903,274.901.42%359,689
Mar 9, 20263,180.003,246.803,130.003,228.903,228.90-1.22%292,747
Mar 6, 20263,215.103,318.903,177.503,268.903,268.901.65%384,941
Mar 5, 20263,172.003,236.003,170.103,215.703,215.701.73%277,723
Mar 4, 20263,285.003,285.003,141.703,161.003,161.00-5.40%424,094
Mar 2, 20263,396.203,396.303,295.203,341.603,341.60-2.25%598,519
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