Siemens Energy India Limited (BOM:544390)
India
· Delayed Price · Currency is INR 3,099.15
-0.35 (-0.01%)
At close: Dec 5, 2025
Siemens Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,110.30 | 3,134.90 | 3,076.70 | 3,099.15 | 3,099.15 | -0.01% | 6,331 |
| Dec 4, 2025 | 3,126.85 | 3,190.00 | 3,091.00 | 3,099.50 | 3,099.50 | -1.68% | 12,331 |
| Dec 3, 2025 | 3,195.95 | 3,209.55 | 3,125.00 | 3,152.40 | 3,152.40 | -1.26% | 8,277 |
| Dec 2, 2025 | 3,168.85 | 3,196.50 | 3,139.00 | 3,192.75 | 3,192.75 | 1.63% | 11,744 |
| Dec 1, 2025 | 3,188.95 | 3,188.95 | 3,115.05 | 3,141.55 | 3,141.55 | -0.57% | 8,578 |
| Nov 28, 2025 | 3,139.65 | 3,241.00 | 3,129.60 | 3,159.45 | 3,159.45 | 1.55% | 34,283 |
| Nov 27, 2025 | 3,129.30 | 3,152.20 | 3,091.00 | 3,111.15 | 3,111.15 | -0.08% | 15,978 |
| Nov 26, 2025 | 3,130.00 | 3,154.90 | 3,099.90 | 3,113.55 | 3,113.55 | 0.50% | 82,368 |
| Nov 25, 2025 | 3,249.00 | 3,303.00 | 3,023.00 | 3,097.95 | 3,097.95 | -1.94% | 435,253 |
| Nov 24, 2025 | 3,342.35 | 3,375.85 | 3,075.00 | 3,159.40 | 3,159.40 | -5.27% | 161,160 |
| Nov 21, 2025 | 3,376.55 | 3,383.00 | 3,273.00 | 3,335.30 | 3,335.30 | -0.32% | 12,328 |
| Nov 20, 2025 | 3,320.95 | 3,389.00 | 3,320.95 | 3,345.90 | 3,345.90 | 0.98% | 12,944 |
| Nov 19, 2025 | 3,330.00 | 3,390.85 | 3,302.20 | 3,313.55 | 3,313.55 | -1.02% | 13,026 |
| Nov 18, 2025 | 3,300.15 | 3,379.00 | 3,300.15 | 3,347.65 | 3,347.65 | 1.54% | 33,248 |
| Nov 17, 2025 | 3,259.25 | 3,311.00 | 3,259.25 | 3,296.90 | 3,296.90 | 1.14% | 10,478 |
| Nov 14, 2025 | 3,319.05 | 3,319.05 | 3,230.40 | 3,259.85 | 3,259.85 | -1.14% | 6,277 |
| Nov 13, 2025 | 3,303.25 | 3,318.50 | 3,270.75 | 3,297.50 | 3,297.50 | 0.49% | 10,892 |
| Nov 12, 2025 | 3,245.35 | 3,301.00 | 3,245.35 | 3,281.50 | 3,281.50 | 1.12% | 8,989 |
| Nov 11, 2025 | 3,305.10 | 3,325.00 | 3,224.55 | 3,245.15 | 3,245.15 | -0.98% | 17,343 |
| Nov 10, 2025 | 3,230.05 | 3,309.00 | 3,230.05 | 3,277.15 | 3,277.15 | 1.50% | 37,717 |
| Nov 7, 2025 | 3,179.45 | 3,243.30 | 3,094.20 | 3,228.75 | 3,228.75 | 1.33% | 26,158 |
| Nov 6, 2025 | 3,270.10 | 3,300.30 | 3,150.05 | 3,186.40 | 3,186.40 | -1.70% | 18,559 |
| Nov 4, 2025 | 3,233.30 | 3,298.00 | 3,188.85 | 3,241.65 | 3,241.65 | 1.14% | 23,437 |
| Nov 3, 2025 | 3,180.85 | 3,234.00 | 3,179.00 | 3,205.05 | 3,205.05 | 0.63% | 13,126 |
| Oct 31, 2025 | 3,208.00 | 3,248.70 | 3,168.80 | 3,185.05 | 3,185.05 | -0.72% | 16,760 |
| Oct 30, 2025 | 3,139.10 | 3,220.00 | 3,127.00 | 3,208.15 | 3,208.15 | 2.32% | 40,122 |
| Oct 29, 2025 | 3,101.85 | 3,149.35 | 3,042.25 | 3,135.45 | 3,135.45 | 1.08% | 29,061 |
| Oct 28, 2025 | 3,168.95 | 3,168.95 | 3,050.05 | 3,101.85 | 3,101.85 | -1.69% | 23,340 |
| Oct 27, 2025 | 3,169.35 | 3,169.35 | 3,095.00 | 3,155.20 | 3,155.20 | 0.54% | 13,405 |
| Oct 24, 2025 | 3,154.75 | 3,189.00 | 3,119.65 | 3,138.35 | 3,138.35 | 0.05% | 13,487 |
| Oct 23, 2025 | 3,157.20 | 3,201.50 | 3,122.10 | 3,136.65 | 3,136.65 | -0.28% | 25,615 |
| Oct 21, 2025 | 3,102.05 | 3,160.50 | 3,102.05 | 3,145.30 | 3,145.30 | 1.42% | 5,152 |
| Oct 20, 2025 | 3,129.85 | 3,148.35 | 3,097.00 | 3,101.35 | 3,101.35 | -0.39% | 12,070 |
| Oct 17, 2025 | 3,138.90 | 3,155.15 | 3,105.00 | 3,113.55 | 3,113.55 | -0.78% | 15,898 |
| Oct 16, 2025 | 3,144.20 | 3,181.30 | 3,110.95 | 3,138.15 | 3,138.15 | -0.17% | 14,703 |
| Oct 15, 2025 | 3,161.35 | 3,190.90 | 3,129.05 | 3,143.45 | 3,143.45 | -1.69% | 28,779 |
| Oct 14, 2025 | 3,176.05 | 3,209.80 | 3,135.25 | 3,197.55 | 3,197.55 | 0.58% | 22,191 |
| Oct 13, 2025 | 3,205.20 | 3,244.60 | 3,175.00 | 3,179.10 | 3,179.10 | -1.79% | 18,684 |
| Oct 10, 2025 | 3,227.45 | 3,259.55 | 3,211.05 | 3,236.95 | 3,236.95 | -0.13% | 12,474 |
| Oct 9, 2025 | 3,331.15 | 3,350.00 | 3,232.00 | 3,241.30 | 3,241.30 | -3.05% | 23,922 |
| Oct 8, 2025 | 3,275.75 | 3,353.75 | 3,260.50 | 3,343.30 | 3,343.30 | 2.08% | 18,382 |
| Oct 7, 2025 | 3,235.55 | 3,355.00 | 3,235.55 | 3,275.20 | 3,275.20 | 1.13% | 195,521 |
| Oct 6, 2025 | 3,321.20 | 3,372.35 | 3,230.00 | 3,238.50 | 3,238.50 | -3.59% | 51,363 |
| Oct 3, 2025 | 3,390.55 | 3,434.80 | 3,345.75 | 3,358.95 | 3,358.95 | -1.20% | 15,178 |
| Oct 1, 2025 | 3,429.00 | 3,447.35 | 3,387.40 | 3,399.90 | 3,399.90 | -0.89% | 22,481 |
| Sep 30, 2025 | 3,488.95 | 3,504.80 | 3,402.80 | 3,430.35 | 3,430.35 | -2.50% | 85,012 |
| Sep 29, 2025 | 3,518.00 | 3,571.00 | 3,460.00 | 3,518.35 | 3,518.35 | 0.06% | 54,238 |
| Sep 26, 2025 | 3,525.70 | 3,606.15 | 3,475.00 | 3,516.30 | 3,516.30 | -0.28% | 53,823 |
| Sep 25, 2025 | 3,510.00 | 3,555.00 | 3,469.25 | 3,526.10 | 3,526.10 | 0.45% | 31,774 |
| Sep 24, 2025 | 3,590.20 | 3,596.25 | 3,470.00 | 3,510.15 | 3,510.15 | -2.67% | 63,055 |