Skip to main content
logo
Siemens Limited (BOM:500550)
India flag India · Delayed Price · Currency is INR
2,926.45
+41.00 (1.42%)
At close: Jan 22, 2026

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,938.802,938.802,873.102,926.452,926.451.42%11,158
Jan 21, 20262,847.652,895.302,827.002,885.452,885.451.33%16,751
Jan 20, 20262,936.652,951.102,840.002,847.652,847.65-3.55%7,300
Jan 19, 20262,911.052,975.852,911.052,952.452,952.451.08%11,158
Jan 16, 20262,975.752,975.752,901.652,920.852,920.85-1.74%13,564
Jan 14, 20262,974.902,986.002,932.002,972.702,972.700.89%8,580
Jan 13, 20263,010.153,024.952,931.002,946.452,946.45-1.18%37,439
Jan 12, 20263,035.003,035.002,926.602,981.702,981.70-2.21%30,113
Jan 9, 20263,019.403,106.002,980.803,049.153,049.151.30%33,715
Jan 8, 20263,121.153,154.502,992.003,009.903,009.90-3.97%33,848
Jan 7, 20263,127.853,139.053,090.003,134.303,134.300.20%109,190
Jan 6, 20263,086.103,132.403,058.853,127.953,127.951.36%235,287
Jan 5, 20263,069.253,122.903,069.253,086.103,086.10-0.39%11,737
Jan 2, 20263,092.403,115.003,058.053,098.103,098.100.20%9,889
Jan 1, 20263,063.003,094.003,054.003,092.053,092.050.94%1,921
Dec 31, 20253,035.753,080.003,033.503,063.153,063.151.09%7,202
Dec 30, 20253,050.503,057.402,994.103,030.253,030.25-0.81%18,727
Dec 29, 20253,102.753,106.503,050.353,054.903,054.90-1.54%13,237
Dec 26, 20253,092.603,122.253,090.003,102.753,102.750.21%5,668
Dec 24, 20253,115.253,146.253,090.803,096.253,096.25-1.17%4,520
Dec 23, 20253,137.503,140.003,110.003,133.053,133.05-0.14%2,816
Dec 22, 20253,113.053,149.853,108.553,137.503,137.500.81%8,846
Dec 19, 20253,060.403,122.253,060.403,112.253,112.251.23%18,667
Dec 18, 20253,133.003,133.003,053.003,074.453,074.45-2.10%27,148
Dec 17, 20253,165.103,169.603,132.903,140.253,140.25-0.68%16,020
Dec 16, 20253,179.453,179.453,130.503,161.603,161.600.14%4,895
Dec 15, 20253,122.153,188.303,100.503,157.253,157.250.42%23,170
Dec 12, 20253,201.003,205.002,993.003,143.903,143.90-1.60%56,477
Dec 11, 20253,189.303,202.153,157.953,195.153,195.150.43%5,750
Dec 10, 20253,145.003,183.203,106.103,181.403,181.401.27%7,435
Dec 9, 20253,203.953,207.653,125.003,141.403,141.40-1.98%22,472
Dec 8, 20253,301.053,321.553,192.003,204.703,204.70-3.60%12,584
Dec 5, 20253,362.003,372.003,280.053,324.303,324.30-1.13%14,784
Dec 4, 20253,322.553,373.103,310.903,362.253,362.250.86%15,285
Dec 3, 20253,382.753,382.753,310.753,333.503,333.50-0.82%20,158
Dec 2, 20253,310.003,384.003,303.553,360.903,360.901.43%47,563
Dec 1, 20253,306.403,318.003,273.953,313.453,313.450.41%27,723
Nov 28, 20253,314.703,314.703,285.003,299.853,299.85-0.30%13,185
Nov 27, 20253,318.003,318.003,268.003,309.803,309.80-0.29%14,532
Nov 26, 20253,201.753,333.753,189.103,319.553,319.554.35%42,901
Nov 25, 20253,183.303,204.103,152.253,181.053,181.050.56%7,298
Nov 24, 20253,167.153,184.353,147.503,163.203,163.20-0.33%14,479
Nov 21, 20253,213.753,213.753,146.003,173.753,173.75-1.27%14,676
Nov 20, 20253,215.403,244.453,204.953,214.653,214.650.14%8,647
Nov 19, 20253,239.453,244.403,186.053,210.303,210.30-1.21%15,595
Nov 18, 20253,236.153,269.803,200.403,249.653,249.650.47%25,485
Nov 17, 20253,090.003,240.103,090.003,234.603,234.604.92%47,831
Nov 14, 20253,109.953,109.953,041.803,082.953,082.950.60%23,876
Nov 13, 20253,067.003,123.503,056.253,064.703,064.700.30%11,650
Nov 12, 20253,059.803,069.003,018.003,055.553,055.551.10%10,964