Siemens Limited (BOM:500550)
India
· Delayed Price · Currency is INR 3,324.30
-37.95 (-1.13%)
At close: Dec 5, 2025
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,362.00 | 3,372.00 | 3,280.05 | 3,324.30 | 3,324.30 | -1.13% | 14,784 |
| Dec 4, 2025 | 3,322.55 | 3,373.10 | 3,310.90 | 3,362.25 | 3,362.25 | 0.86% | 15,285 |
| Dec 3, 2025 | 3,382.75 | 3,382.75 | 3,310.75 | 3,333.50 | 3,333.50 | -0.82% | 20,158 |
| Dec 2, 2025 | 3,310.00 | 3,384.00 | 3,303.55 | 3,360.90 | 3,360.90 | 1.43% | 47,563 |
| Dec 1, 2025 | 3,306.40 | 3,318.00 | 3,273.95 | 3,313.45 | 3,313.45 | 0.41% | 27,723 |
| Nov 28, 2025 | 3,314.70 | 3,314.70 | 3,285.00 | 3,299.85 | 3,299.85 | -0.30% | 13,185 |
| Nov 27, 2025 | 3,318.00 | 3,318.00 | 3,268.00 | 3,309.80 | 3,309.80 | -0.29% | 14,532 |
| Nov 26, 2025 | 3,201.75 | 3,333.75 | 3,189.10 | 3,319.55 | 3,319.55 | 4.35% | 42,901 |
| Nov 25, 2025 | 3,183.30 | 3,204.10 | 3,152.25 | 3,181.05 | 3,181.05 | 0.56% | 7,298 |
| Nov 24, 2025 | 3,167.15 | 3,184.35 | 3,147.50 | 3,163.20 | 3,163.20 | -0.33% | 14,479 |
| Nov 21, 2025 | 3,213.75 | 3,213.75 | 3,146.00 | 3,173.75 | 3,173.75 | -1.27% | 14,676 |
| Nov 20, 2025 | 3,215.40 | 3,244.45 | 3,204.95 | 3,214.65 | 3,214.65 | 0.14% | 8,647 |
| Nov 19, 2025 | 3,239.45 | 3,244.40 | 3,186.05 | 3,210.30 | 3,210.30 | -1.21% | 15,595 |
| Nov 18, 2025 | 3,236.15 | 3,269.80 | 3,200.40 | 3,249.65 | 3,249.65 | 0.47% | 25,485 |
| Nov 17, 2025 | 3,090.00 | 3,240.10 | 3,090.00 | 3,234.60 | 3,234.60 | 4.92% | 47,831 |
| Nov 14, 2025 | 3,109.95 | 3,109.95 | 3,041.80 | 3,082.95 | 3,082.95 | 0.60% | 23,876 |
| Nov 13, 2025 | 3,067.00 | 3,123.50 | 3,056.25 | 3,064.70 | 3,064.70 | 0.30% | 11,650 |
| Nov 12, 2025 | 3,059.80 | 3,069.00 | 3,018.00 | 3,055.55 | 3,055.55 | 1.10% | 10,964 |
| Nov 11, 2025 | 3,054.60 | 3,068.20 | 3,008.00 | 3,022.35 | 3,022.35 | -1.05% | 5,783 |
| Nov 10, 2025 | 3,035.00 | 3,090.85 | 3,005.00 | 3,054.35 | 3,054.35 | 0.64% | 14,342 |
| Nov 7, 2025 | 3,084.70 | 3,084.70 | 3,007.35 | 3,035.00 | 3,035.00 | -1.60% | 13,487 |
| Nov 6, 2025 | 3,106.15 | 3,127.00 | 3,075.00 | 3,084.45 | 3,084.45 | -1.07% | 6,007 |
| Nov 4, 2025 | 3,145.60 | 3,145.60 | 3,091.60 | 3,117.70 | 3,117.70 | -0.25% | 2,883 |
| Nov 3, 2025 | 3,082.80 | 3,141.60 | 3,082.80 | 3,125.40 | 3,125.40 | 0.93% | 13,672 |
| Oct 31, 2025 | 3,121.55 | 3,151.15 | 3,093.60 | 3,096.50 | 3,096.50 | -0.96% | 4,031 |
| Oct 30, 2025 | 3,160.10 | 3,162.00 | 3,116.60 | 3,126.45 | 3,126.45 | -0.85% | 8,304 |
| Oct 29, 2025 | 3,110.55 | 3,165.00 | 3,110.55 | 3,153.20 | 3,153.20 | 1.34% | 9,698 |
| Oct 28, 2025 | 3,165.05 | 3,165.05 | 3,078.10 | 3,111.50 | 3,111.50 | -1.50% | 13,028 |
| Oct 27, 2025 | 3,138.15 | 3,175.70 | 3,138.15 | 3,158.95 | 3,158.95 | 0.16% | 10,254 |
| Oct 24, 2025 | 3,140.25 | 3,175.15 | 3,125.00 | 3,153.90 | 3,153.90 | 0.05% | 10,470 |
| Oct 23, 2025 | 3,122.00 | 3,173.20 | 3,115.50 | 3,152.20 | 3,152.20 | 1.57% | 15,599 |
| Oct 21, 2025 | 3,100.05 | 3,122.60 | 3,100.00 | 3,103.60 | 3,103.60 | 0.23% | 2,497 |
| Oct 20, 2025 | 3,123.65 | 3,142.00 | 3,093.70 | 3,096.45 | 3,096.45 | -0.86% | 7,483 |
| Oct 17, 2025 | 3,148.95 | 3,148.95 | 3,102.25 | 3,123.45 | 3,123.45 | 0.28% | 4,647 |
| Oct 16, 2025 | 3,149.75 | 3,149.75 | 3,104.00 | 3,114.80 | 3,114.80 | -0.19% | 18,616 |
| Oct 15, 2025 | 3,124.65 | 3,145.25 | 3,100.00 | 3,120.65 | 3,120.65 | 0.46% | 6,759 |
| Oct 14, 2025 | 3,099.75 | 3,119.00 | 3,066.65 | 3,106.25 | 3,106.25 | 0.89% | 11,614 |
| Oct 13, 2025 | 3,147.65 | 3,147.75 | 3,025.20 | 3,078.70 | 3,078.70 | -2.19% | 33,126 |
| Oct 10, 2025 | 3,178.00 | 3,201.75 | 3,141.05 | 3,147.65 | 3,147.65 | -0.99% | 10,075 |
| Oct 9, 2025 | 3,219.25 | 3,228.10 | 3,170.00 | 3,179.10 | 3,179.10 | -1.13% | 4,073 |
| Oct 8, 2025 | 3,251.25 | 3,260.55 | 3,205.00 | 3,215.35 | 3,215.35 | -1.10% | 13,738 |
| Oct 7, 2025 | 3,258.00 | 3,260.55 | 3,206.70 | 3,251.25 | 3,251.25 | -0.33% | 10,180 |
| Oct 6, 2025 | 3,164.30 | 3,276.00 | 3,155.60 | 3,262.00 | 3,262.00 | 3.09% | 23,267 |
| Oct 3, 2025 | 3,123.05 | 3,169.45 | 3,109.45 | 3,164.30 | 3,164.30 | 1.32% | 9,705 |
| Oct 1, 2025 | 3,100.50 | 3,158.50 | 3,095.00 | 3,123.05 | 3,123.05 | -0.20% | 24,303 |
| Sep 30, 2025 | 3,105.80 | 3,136.60 | 3,098.00 | 3,129.40 | 3,129.40 | 0.76% | 8,482 |
| Sep 29, 2025 | 3,100.15 | 3,147.00 | 3,094.10 | 3,105.80 | 3,105.80 | 0.28% | 8,912 |
| 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 |