Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,264.70
+48.10 (1.50%)
At close: Mar 6, 2026
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,226.00 | 3,317.00 | 3,180.00 | 3,264.70 | 3,264.70 | 1.50% | 17,117 |
| Mar 5, 2026 | 3,169.00 | 3,236.20 | 3,169.00 | 3,216.60 | 3,216.60 | 1.79% | 10,146 |
| Mar 4, 2026 | 3,256.05 | 3,280.30 | 3,144.50 | 3,160.00 | 3,160.00 | -5.42% | 21,465 |
| Mar 2, 2026 | 3,354.75 | 3,385.00 | 3,297.60 | 3,341.10 | 3,341.10 | -2.32% | 38,876 |
| Feb 27, 2026 | 3,333.20 | 3,440.70 | 3,273.70 | 3,420.55 | 3,420.55 | 2.62% | 30,475 |
| Feb 26, 2026 | 3,365.60 | 3,374.65 | 3,326.30 | 3,333.10 | 3,333.10 | -0.47% | 8,693 |
| Feb 25, 2026 | 3,365.60 | 3,395.00 | 3,309.80 | 3,348.90 | 3,348.90 | -0.45% | 16,198 |
| Feb 24, 2026 | 3,300.00 | 3,393.90 | 3,276.95 | 3,364.00 | 3,364.00 | 1.84% | 34,713 |
| Feb 23, 2026 | 3,207.55 | 3,316.45 | 3,202.20 | 3,303.25 | 3,303.25 | 2.99% | 36,665 |
| Feb 20, 2026 | 3,100.45 | 3,307.50 | 3,100.45 | 3,207.40 | 3,207.40 | 3.13% | 70,987 |
| Feb 19, 2026 | 3,199.50 | 3,219.05 | 3,100.75 | 3,110.05 | 3,110.05 | -2.45% | 6,574 |
| Feb 18, 2026 | 3,175.40 | 3,212.95 | 3,170.15 | 3,188.15 | 3,188.15 | 0.10% | 5,312 |
| Feb 17, 2026 | 3,205.05 | 3,261.15 | 3,162.00 | 3,185.05 | 3,185.05 | -1.01% | 9,247 |
| Feb 16, 2026 | 3,100.30 | 3,225.00 | 3,082.60 | 3,217.45 | 3,217.45 | 3.18% | 16,935 |
| Feb 13, 2026 | 3,125.05 | 3,183.95 | 3,085.00 | 3,118.35 | 3,118.35 | -0.89% | 36,892 |
| Feb 12, 2026 | 3,150.30 | 3,166.00 | 3,118.40 | 3,146.35 | 3,146.35 | -0.18% | 17,854 |
| Feb 11, 2026 | 3,113.75 | 3,159.25 | 3,107.35 | 3,152.05 | 3,152.05 | 1.34% | 10,104 |
| Feb 10, 2026 | 3,112.60 | 3,138.40 | 3,096.65 | 3,110.25 | 3,110.25 | 0.04% | 70,244 |
| Feb 9, 2026 | 3,138.90 | 3,138.90 | 3,035.75 | 3,109.10 | 3,109.10 | -2.14% | 35,766 |
| Feb 6, 2026 | 3,298.85 | 3,324.00 | 3,133.00 | 3,177.20 | 3,177.20 | -3.71% | 39,640 |
| Feb 5, 2026 | 3,300.05 | 3,323.05 | 3,248.95 | 3,299.45 | 3,299.45 | 0.31% | 7,185 |
| Feb 4, 2026 | 3,239.90 | 3,321.00 | 3,185.10 | 3,289.35 | 3,289.35 | 2.44% | 14,586 |
| Feb 3, 2026 | 3,165.50 | 3,247.10 | 3,165.50 | 3,210.85 | 3,210.85 | 3.88% | 52,711 |
| Feb 2, 2026 | 2,981.90 | 3,097.90 | 2,977.00 | 3,090.85 | 3,090.85 | 3.69% | 6,693 |
| Feb 1, 2026 | 3,101.50 | 3,136.60 | 2,900.00 | 2,980.90 | 2,980.90 | -3.85% | 12,896 |
| Jan 30, 2026 | 3,095.95 | 3,113.95 | 3,050.70 | 3,100.20 | 3,100.20 | 0.13% | 17,088 |
| Jan 29, 2026 | 2,952.25 | 3,118.15 | 2,952.25 | 3,096.30 | 3,096.30 | 3.91% | 11,715 |
| Jan 28, 2026 | 2,864.70 | 2,987.00 | 2,864.70 | 2,979.70 | 2,979.70 | 3.02% | 9,196 |
| Jan 27, 2026 | 2,921.00 | 2,926.60 | 2,854.00 | 2,892.35 | 2,892.35 | -0.29% | 7,749 |
| Jan 23, 2026 | 2,922.10 | 2,940.05 | 2,892.50 | 2,900.65 | 2,900.65 | -0.88% | 6,727 |
| Jan 22, 2026 | 2,938.80 | 2,938.80 | 2,873.10 | 2,926.45 | 2,926.45 | 1.42% | 11,158 |
| Jan 21, 2026 | 2,847.65 | 2,895.30 | 2,827.00 | 2,885.45 | 2,885.45 | 1.33% | 16,751 |
| Jan 20, 2026 | 2,936.65 | 2,951.10 | 2,840.00 | 2,847.65 | 2,847.65 | -3.55% | 7,300 |
| Jan 19, 2026 | 2,911.05 | 2,975.85 | 2,911.05 | 2,952.45 | 2,952.45 | 1.08% | 11,158 |
| Jan 16, 2026 | 2,975.75 | 2,975.75 | 2,901.65 | 2,920.85 | 2,920.85 | -1.74% | 13,564 |
| Jan 14, 2026 | 2,974.90 | 2,986.00 | 2,932.00 | 2,972.70 | 2,972.70 | 0.89% | 8,580 |
| Jan 13, 2026 | 3,010.15 | 3,024.95 | 2,931.00 | 2,946.45 | 2,946.45 | -1.18% | 37,439 |
| Jan 12, 2026 | 3,035.00 | 3,035.00 | 2,926.60 | 2,981.70 | 2,981.70 | -2.21% | 30,113 |
| Jan 9, 2026 | 3,019.40 | 3,106.00 | 2,980.80 | 3,049.15 | 3,049.15 | 1.30% | 33,715 |
| Jan 8, 2026 | 3,121.15 | 3,154.50 | 2,992.00 | 3,009.90 | 3,009.90 | -3.97% | 33,848 |
| Jan 7, 2026 | 3,127.85 | 3,139.05 | 3,090.00 | 3,134.30 | 3,134.30 | 0.20% | 109,190 |
| Jan 6, 2026 | 3,086.10 | 3,132.40 | 3,058.85 | 3,127.95 | 3,127.95 | 1.36% | 235,287 |
| Jan 5, 2026 | 3,069.25 | 3,122.90 | 3,069.25 | 3,086.10 | 3,086.10 | -0.39% | 11,737 |
| Jan 2, 2026 | 3,092.40 | 3,115.00 | 3,058.05 | 3,098.10 | 3,098.10 | 0.20% | 9,889 |
| Jan 1, 2026 | 3,063.00 | 3,094.00 | 3,054.00 | 3,092.05 | 3,092.05 | 0.94% | 1,921 |
| Dec 31, 2025 | 3,035.75 | 3,080.00 | 3,033.50 | 3,063.15 | 3,063.15 | 1.09% | 7,202 |
| Dec 30, 2025 | 3,050.50 | 3,057.40 | 2,994.10 | 3,030.25 | 3,030.25 | -0.81% | 18,727 |
| Dec 29, 2025 | 3,102.75 | 3,106.50 | 3,050.35 | 3,054.90 | 3,054.90 | -1.54% | 13,237 |
| Dec 26, 2025 | 3,092.60 | 3,122.25 | 3,090.00 | 3,102.75 | 3,102.75 | 0.21% | 5,668 |
| Dec 24, 2025 | 3,115.25 | 3,146.25 | 3,090.80 | 3,096.25 | 3,096.25 | -1.17% | 4,520 |