Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,096.50
-29.95 (-0.96%)
At close: Oct 31, 2025
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 3,243.00 | 3,270.95 | 3,225.00 | 3,239.75 | 3,239.75 | -0.07% | 10,298 |
| Sep 22, 2025 | 3,320.05 | 3,327.45 | 3,235.70 | 3,242.15 | 3,242.15 | -2.51% | 10,138 |
| Sep 19, 2025 | 3,319.40 | 3,345.95 | 3,308.00 | 3,325.70 | 3,325.70 | 0.22% | 40,749 |
| Sep 18, 2025 | 3,348.65 | 3,350.00 | 3,286.55 | 3,318.50 | 3,318.50 | -0.12% | 9,938 |
| Sep 17, 2025 | 3,319.95 | 3,368.80 | 3,306.60 | 3,322.55 | 3,322.55 | 0.28% | 16,317 |
| Sep 16, 2025 | 3,322.95 | 3,333.50 | 3,284.80 | 3,313.40 | 3,313.40 | 0.58% | 26,532 |
| Sep 15, 2025 | 3,226.55 | 3,324.00 | 3,191.30 | 3,294.20 | 3,294.20 | 2.92% | 47,598 |
| Sep 12, 2025 | 3,210.40 | 3,213.65 | 3,180.75 | 3,200.60 | 3,200.60 | 0.44% | 13,416 |
| Sep 11, 2025 | 3,156.00 | 3,211.55 | 3,146.55 | 3,186.50 | 3,186.50 | 1.34% | 19,841 |
| Sep 10, 2025 | 3,170.05 | 3,216.45 | 3,131.40 | 3,144.35 | 3,144.35 | -1.43% | 12,833 |
| Sep 9, 2025 | 3,121.80 | 3,199.80 | 3,096.55 | 3,189.95 | 3,189.95 | 2.17% | 16,931 |
| Sep 8, 2025 | 3,102.15 | 3,140.00 | 3,091.00 | 3,122.25 | 3,122.25 | 1.05% | 10,665 |
| Sep 5, 2025 | 3,160.15 | 3,183.00 | 3,085.05 | 3,089.75 | 3,089.75 | -2.14% | 11,629 |
| Sep 4, 2025 | 3,212.90 | 3,226.65 | 3,150.00 | 3,157.30 | 3,157.30 | -1.73% | 12,839 |
| Sep 3, 2025 | 3,194.55 | 3,224.40 | 3,182.70 | 3,212.75 | 3,212.75 | 0.72% | 7,217 |
| Sep 2, 2025 | 3,138.90 | 3,196.60 | 3,112.35 | 3,189.65 | 3,189.65 | 1.62% | 15,598 |
| Sep 1, 2025 | 3,080.00 | 3,144.00 | 3,066.30 | 3,138.70 | 3,138.70 | 2.46% | 9,225 |
| Aug 29, 2025 | 3,042.95 | 3,094.15 | 3,019.10 | 3,063.30 | 3,063.30 | 0.67% | 8,075 |
| Aug 28, 2025 | 3,048.15 | 3,075.10 | 3,017.25 | 3,043.00 | 3,043.00 | -0.08% | 8,089 |
| Aug 26, 2025 | 3,147.90 | 3,165.00 | 3,039.50 | 3,045.45 | 3,045.45 | -3.71% | 16,390 |
| Aug 25, 2025 | 3,188.95 | 3,210.00 | 3,149.00 | 3,162.70 | 3,162.70 | -0.25% | 6,472 |
| Aug 22, 2025 | 3,214.85 | 3,232.55 | 3,158.00 | 3,170.70 | 3,170.70 | -0.79% | 11,393 |
| Aug 21, 2025 | 3,154.00 | 3,234.90 | 3,150.00 | 3,195.95 | 3,195.95 | 1.29% | 39,619 |
| Aug 20, 2025 | 3,120.05 | 3,163.50 | 3,120.05 | 3,155.40 | 3,155.40 | 0.68% | 46,970 |