Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,049.50
-53.70 (-1.73%)
At close: Mar 27, 2026
BOM:500550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,094.00 | 3,095.00 | 3,010.30 | 3,049.50 | 3,049.50 | -1.73% | 25,483 |
| Mar 25, 2026 | 3,014.95 | 3,127.00 | 3,014.95 | 3,103.20 | 3,103.20 | 3.40% | 10,613 |
| Mar 24, 2026 | 3,026.95 | 3,066.65 | 2,980.80 | 3,001.20 | 3,001.20 | 0.68% | 16,581 |
| Mar 23, 2026 | 3,070.00 | 3,103.90 | 2,940.00 | 2,980.80 | 2,980.80 | -4.84% | 28,284 |
| Mar 20, 2026 | 3,114.10 | 3,199.95 | 3,105.40 | 3,132.30 | 3,132.30 | 1.78% | 7,654 |
| Mar 19, 2026 | 3,189.50 | 3,189.50 | 3,070.00 | 3,077.60 | 3,077.60 | -4.38% | 9,886 |
| Mar 18, 2026 | 3,175.80 | 3,229.50 | 3,144.45 | 3,218.45 | 3,218.45 | 1.42% | 6,197 |
| Mar 17, 2026 | 3,155.00 | 3,189.10 | 3,119.40 | 3,173.45 | 3,173.45 | 0.78% | 6,021 |
| Mar 16, 2026 | 3,224.85 | 3,232.00 | 3,100.10 | 3,148.85 | 3,148.85 | -1.79% | 42,431 |
| Mar 13, 2026 | 3,313.40 | 3,360.30 | 3,200.00 | 3,206.10 | 3,206.10 | -3.55% | 47,729 |
| Mar 12, 2026 | 3,216.05 | 3,349.00 | 3,216.05 | 3,324.25 | 3,324.25 | 1.59% | 11,676 |
| Mar 11, 2026 | 3,287.35 | 3,346.00 | 3,263.95 | 3,272.10 | 3,272.10 | -0.31% | 13,368 |
| Mar 10, 2026 | 3,253.80 | 3,331.10 | 3,248.80 | 3,282.20 | 3,282.20 | 1.61% | 29,393 |
| Mar 9, 2026 | 3,203.60 | 3,245.95 | 3,132.00 | 3,230.30 | 3,230.30 | -1.05% | 13,849 |
| 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 |