Siemens Limited (NSE:SIEMENS)
India
· Delayed Price · Currency is INR 3,325.90
-36.60 (-1.09%)
At close: Dec 5, 2025
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,362.50 | 3,374.00 | 3,280.60 | 3,325.90 | 3,325.90 | -1.09% | 287,226 |
| Dec 4, 2025 | 3,332.90 | 3,375.00 | 3,313.00 | 3,362.50 | 3,362.50 | 0.98% | 268,367 |
| Dec 3, 2025 | 3,372.10 | 3,374.60 | 3,308.80 | 3,329.90 | 3,329.90 | -0.93% | 368,000 |
| Dec 2, 2025 | 3,310.20 | 3,384.00 | 3,301.10 | 3,361.00 | 3,361.00 | 1.53% | 744,346 |
| Dec 1, 2025 | 3,324.90 | 3,324.90 | 3,274.40 | 3,310.20 | 3,310.20 | 0.40% | 194,610 |
| Nov 28, 2025 | 3,309.00 | 3,311.90 | 3,285.00 | 3,297.00 | 3,297.00 | -0.46% | 186,409 |
| Nov 27, 2025 | 3,310.00 | 3,316.60 | 3,266.20 | 3,312.10 | 3,312.10 | -0.20% | 269,573 |
| Nov 26, 2025 | 3,195.00 | 3,332.60 | 3,184.80 | 3,318.80 | 3,318.80 | 4.33% | 1,149,408 |
| Nov 25, 2025 | 3,198.20 | 3,202.90 | 3,154.00 | 3,181.10 | 3,181.10 | 0.54% | 397,365 |
| Nov 24, 2025 | 3,174.90 | 3,184.50 | 3,147.00 | 3,163.90 | 3,163.90 | -0.30% | 597,847 |
| Nov 21, 2025 | 3,205.00 | 3,214.90 | 3,146.00 | 3,173.50 | 3,173.50 | -1.33% | 424,858 |
| Nov 20, 2025 | 3,220.00 | 3,243.80 | 3,205.70 | 3,216.30 | 3,216.30 | 0.15% | 344,112 |
| Nov 19, 2025 | 3,222.00 | 3,246.00 | 3,186.10 | 3,211.50 | 3,211.50 | -1.17% | 336,775 |
| Nov 18, 2025 | 3,244.80 | 3,269.90 | 3,201.30 | 3,249.50 | 3,249.50 | 0.52% | 596,935 |
| Nov 17, 2025 | 3,093.40 | 3,242.00 | 3,093.40 | 3,232.60 | 3,232.60 | 4.81% | 1,556,685 |
| Nov 14, 2025 | 3,070.00 | 3,105.00 | 3,037.70 | 3,084.20 | 3,084.20 | 0.59% | 284,674 |
| Nov 13, 2025 | 3,065.00 | 3,124.70 | 3,056.50 | 3,066.10 | 3,066.10 | 0.31% | 324,328 |
| Nov 12, 2025 | 3,050.00 | 3,068.40 | 3,017.70 | 3,056.60 | 3,056.60 | 1.14% | 284,010 |
| Nov 11, 2025 | 3,064.00 | 3,069.90 | 3,007.10 | 3,022.00 | 3,022.00 | -1.06% | 214,908 |
| Nov 10, 2025 | 3,033.40 | 3,088.00 | 3,003.10 | 3,054.40 | 3,054.40 | 0.69% | 465,289 |
| Nov 7, 2025 | 3,085.00 | 3,085.10 | 3,005.00 | 3,033.40 | 3,033.40 | -1.62% | 304,289 |
| Nov 6, 2025 | 3,109.90 | 3,127.40 | 3,071.50 | 3,083.50 | 3,083.50 | -1.16% | 297,842 |
| Nov 4, 2025 | 3,135.00 | 3,135.00 | 3,092.00 | 3,119.60 | 3,119.60 | -0.25% | 131,676 |
| Nov 3, 2025 | 3,099.90 | 3,143.80 | 3,095.00 | 3,127.50 | 3,127.50 | 1.01% | 132,017 |
| Oct 31, 2025 | 3,131.00 | 3,153.10 | 3,093.10 | 3,096.30 | 3,096.30 | -0.98% | 128,829 |
| Oct 30, 2025 | 3,164.00 | 3,164.50 | 3,115.90 | 3,126.80 | 3,126.80 | -0.70% | 122,934 |
| Oct 29, 2025 | 3,122.00 | 3,165.40 | 3,111.00 | 3,148.70 | 3,148.70 | 1.25% | 197,714 |
| Oct 28, 2025 | 3,169.00 | 3,169.00 | 3,078.20 | 3,109.70 | 3,109.70 | -1.59% | 266,222 |
| Oct 27, 2025 | 3,161.00 | 3,177.30 | 3,141.30 | 3,159.90 | 3,159.90 | 0.24% | 123,806 |
| Oct 24, 2025 | 3,150.00 | 3,175.00 | 3,121.00 | 3,152.20 | 3,152.20 | 0.07% | 202,470 |
| Oct 23, 2025 | 3,135.00 | 3,174.30 | 3,110.00 | 3,149.90 | 3,149.90 | 1.51% | 381,414 |
| Oct 21, 2025 | 3,124.00 | 3,124.00 | 3,099.00 | 3,102.90 | 3,102.90 | 0.20% | 37,003 |
| Oct 20, 2025 | 3,124.90 | 3,144.10 | 3,093.00 | 3,096.80 | 3,096.80 | -0.78% | 91,651 |
| Oct 17, 2025 | 3,115.00 | 3,142.40 | 3,101.50 | 3,121.20 | 3,121.20 | 0.07% | 221,425 |
| Oct 16, 2025 | 3,118.00 | 3,150.00 | 3,103.80 | 3,119.00 | 3,119.00 | 0.01% | 415,106 |
| Oct 15, 2025 | 3,111.00 | 3,145.00 | 3,097.00 | 3,118.60 | 3,118.60 | 0.36% | 208,170 |
| Oct 14, 2025 | 3,080.00 | 3,119.90 | 3,063.50 | 3,107.30 | 3,107.30 | 0.97% | 364,449 |
| Oct 13, 2025 | 3,147.30 | 3,147.40 | 3,022.70 | 3,077.50 | 3,077.50 | -2.22% | 622,559 |
| Oct 10, 2025 | 3,178.00 | 3,201.80 | 3,140.00 | 3,147.40 | 3,147.40 | -0.98% | 234,596 |
| Oct 9, 2025 | 3,205.20 | 3,225.00 | 3,170.00 | 3,178.40 | 3,178.40 | -1.19% | 129,907 |
| Oct 8, 2025 | 3,250.00 | 3,270.00 | 3,202.90 | 3,216.80 | 3,216.80 | -1.05% | 204,414 |
| Oct 7, 2025 | 3,250.00 | 3,262.20 | 3,208.00 | 3,250.80 | 3,250.80 | -0.03% | 221,931 |
| Oct 6, 2025 | 3,182.00 | 3,276.90 | 3,156.80 | 3,251.70 | 3,251.70 | 2.77% | 597,115 |
| Oct 3, 2025 | 3,121.50 | 3,174.80 | 3,107.30 | 3,164.10 | 3,164.10 | 1.36% | 223,614 |
| Oct 1, 2025 | 3,135.00 | 3,158.40 | 3,094.10 | 3,121.50 | 3,121.50 | -0.25% | 195,465 |
| Sep 30, 2025 | 3,105.20 | 3,137.70 | 3,098.00 | 3,129.20 | 3,129.20 | 0.77% | 315,843 |
| Sep 29, 2025 | 3,115.00 | 3,147.00 | 3,092.40 | 3,105.20 | 3,105.20 | 0.29% | 615,998 |
| Sep 26, 2025 | 3,156.00 | 3,156.00 | 3,075.00 | 3,096.30 | 3,096.30 | -1.90% | 246,575 |
| Sep 25, 2025 | 3,199.90 | 3,222.00 | 3,145.40 | 3,156.30 | 3,156.30 | -1.40% | 180,638 |
| Sep 24, 2025 | 3,240.00 | 3,244.40 | 3,193.90 | 3,201.00 | 3,201.00 | -1.22% | 257,405 |