Siemens Limited (BOM:500550)
India
· Delayed Price · Currency is INR 3,097.05
-58.15 (-1.84%)
At close: Sep 26, 2025
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,155.20 | 3,155.20 | 3,076.65 | 3,097.05 | 3,097.05 | -1.84% | 8,205 |
| Sep 25, 2025 | 3,180.55 | 3,220.00 | 3,146.00 | 3,155.20 | 3,155.20 | -1.48% | 15,705 |
| Sep 24, 2025 | 3,240.40 | 3,240.40 | 3,195.00 | 3,202.75 | 3,202.75 | -1.14% | 3,728 |
| Sep 23, 2025 | 3,243.00 | 3,270.95 | 3,225.00 | 3,239.75 | 3,239.75 | -0.07% | 10,298 |
| Sep 22, 2025 | 3,320.05 | 3,327.45 | 3,235.70 | 3,242.15 | 3,242.15 | -2.51% | 10,138 |
| Sep 19, 2025 | 3,319.40 | 3,345.95 | 3,308.00 | 3,325.70 | 3,325.70 | 0.22% | 40,749 |
| Sep 18, 2025 | 3,348.65 | 3,350.00 | 3,286.55 | 3,318.50 | 3,318.50 | -0.12% | 9,938 |
| Sep 17, 2025 | 3,319.95 | 3,368.80 | 3,306.60 | 3,322.55 | 3,322.55 | 0.28% | 16,317 |
| Sep 16, 2025 | 3,322.95 | 3,333.50 | 3,284.80 | 3,313.40 | 3,313.40 | 0.58% | 26,532 |
| Sep 15, 2025 | 3,226.55 | 3,324.00 | 3,191.30 | 3,294.20 | 3,294.20 | 2.92% | 47,598 |
| Sep 12, 2025 | 3,210.40 | 3,213.65 | 3,180.75 | 3,200.60 | 3,200.60 | 0.44% | 13,416 |
| Sep 11, 2025 | 3,156.00 | 3,211.55 | 3,146.55 | 3,186.50 | 3,186.50 | 1.34% | 19,841 |
| Sep 10, 2025 | 3,170.05 | 3,216.45 | 3,131.40 | 3,144.35 | 3,144.35 | -1.43% | 12,833 |
| Sep 9, 2025 | 3,121.80 | 3,199.80 | 3,096.55 | 3,189.95 | 3,189.95 | 2.17% | 16,931 |
| Sep 8, 2025 | 3,102.15 | 3,140.00 | 3,091.00 | 3,122.25 | 3,122.25 | 1.05% | 10,665 |
| Sep 5, 2025 | 3,160.15 | 3,183.00 | 3,085.05 | 3,089.75 | 3,089.75 | -2.14% | 11,629 |
| Sep 4, 2025 | 3,212.90 | 3,226.65 | 3,150.00 | 3,157.30 | 3,157.30 | -1.73% | 12,839 |
| Sep 3, 2025 | 3,194.55 | 3,224.40 | 3,182.70 | 3,212.75 | 3,212.75 | 0.72% | 7,217 |
| Sep 2, 2025 | 3,138.90 | 3,196.60 | 3,112.35 | 3,189.65 | 3,189.65 | 1.62% | 15,598 |
| Sep 1, 2025 | 3,080.00 | 3,144.00 | 3,066.30 | 3,138.70 | 3,138.70 | 2.46% | 9,225 |
| Aug 29, 2025 | 3,042.95 | 3,094.15 | 3,019.10 | 3,063.30 | 3,063.30 | 0.67% | 8,075 |
| Aug 28, 2025 | 3,048.15 | 3,075.10 | 3,017.25 | 3,043.00 | 3,043.00 | -0.08% | 8,089 |
| Aug 26, 2025 | 3,147.90 | 3,165.00 | 3,039.50 | 3,045.45 | 3,045.45 | -3.71% | 16,390 |
| Aug 25, 2025 | 3,188.95 | 3,210.00 | 3,149.00 | 3,162.70 | 3,162.70 | -0.25% | 6,472 |
| Aug 22, 2025 | 3,214.85 | 3,232.55 | 3,158.00 | 3,170.70 | 3,170.70 | -0.79% | 11,393 |
| Aug 21, 2025 | 3,154.00 | 3,234.90 | 3,150.00 | 3,195.95 | 3,195.95 | 1.29% | 39,619 |
| Aug 20, 2025 | 3,120.05 | 3,163.50 | 3,120.05 | 3,155.40 | 3,155.40 | 0.68% | 46,970 |
| Aug 19, 2025 | 3,117.15 | 3,152.20 | 3,117.15 | 3,134.15 | 3,134.15 | 0.57% | 5,940 |
| Aug 18, 2025 | 3,210.40 | 3,210.40 | 3,107.20 | 3,116.40 | 3,116.40 | -1.65% | 17,038 |
| Aug 14, 2025 | 3,150.70 | 3,187.50 | 3,121.35 | 3,168.60 | 3,168.60 | 0.62% | 7,990 |
| Aug 13, 2025 | 3,133.60 | 3,191.00 | 3,105.10 | 3,149.10 | 3,149.10 | 0.50% | 6,871 |
| Aug 12, 2025 | 3,116.20 | 3,200.00 | 3,086.40 | 3,133.55 | 3,133.55 | 0.47% | 44,399 |
| Aug 11, 2025 | 3,029.95 | 3,136.95 | 2,925.05 | 3,119.00 | 3,119.00 | 2.91% | 56,585 |
| Aug 8, 2025 | 3,150.00 | 3,150.00 | 3,020.40 | 3,030.75 | 3,030.75 | -2.83% | 20,915 |
| Aug 7, 2025 | 3,088.85 | 3,128.40 | 3,049.75 | 3,119.00 | 3,119.00 | 1.14% | 13,509 |
| Aug 6, 2025 | 3,080.10 | 3,114.90 | 3,056.00 | 3,083.70 | 3,083.70 | 0.12% | 45,972 |
| Aug 5, 2025 | 3,023.00 | 3,091.30 | 3,009.00 | 3,079.90 | 3,079.90 | 2.87% | 49,485 |
| Aug 4, 2025 | 2,992.35 | 3,010.40 | 2,930.00 | 2,994.05 | 2,994.05 | -0.92% | 18,458 |
| Aug 1, 2025 | 3,054.95 | 3,054.95 | 2,997.95 | 3,021.90 | 3,021.90 | -0.41% | 21,267 |
| Jul 31, 2025 | 3,015.95 | 3,058.60 | 3,006.45 | 3,034.40 | 3,034.40 | -1.12% | 21,975 |
| Jul 30, 2025 | 3,078.65 | 3,078.65 | 3,020.60 | 3,068.85 | 3,068.85 | 0.07% | 34,294 |
| Jul 29, 2025 | 3,079.45 | 3,087.65 | 3,035.00 | 3,066.70 | 3,066.70 | 0.21% | 10,012 |
| Jul 28, 2025 | 3,064.80 | 3,076.45 | 3,015.60 | 3,060.30 | 3,060.30 | 0.75% | 7,338 |
| Jul 25, 2025 | 3,128.80 | 3,128.80 | 3,030.00 | 3,037.55 | 3,037.55 | -2.90% | 15,416 |
| Jul 24, 2025 | 3,125.05 | 3,142.40 | 3,099.90 | 3,128.35 | 3,128.35 | -0.46% | 11,345 |
| Jul 23, 2025 | 3,135.60 | 3,160.20 | 3,111.05 | 3,142.70 | 3,142.70 | 0.03% | 11,480 |
| Jul 22, 2025 | 3,155.55 | 3,161.60 | 3,120.75 | 3,141.85 | 3,141.85 | -0.41% | 9,828 |
| Jul 21, 2025 | 3,135.00 | 3,160.00 | 3,099.10 | 3,154.75 | 3,154.75 | 0.92% | 11,644 |
| Jul 18, 2025 | 3,122.95 | 3,149.95 | 3,108.00 | 3,126.05 | 3,126.05 | 0.47% | 35,787 |
| Jul 17, 2025 | 3,085.40 | 3,132.00 | 3,039.95 | 3,111.40 | 3,111.40 | 0.71% | 38,708 |