Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,043.00
-2.45 (-0.08%)
At close: Aug 28, 2025
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3,117.15 | 3,152.20 | 3,117.15 | 3,134.15 | 3,134.15 | 0.57% | 5,940 |
| Aug 18, 2025 | 3,210.40 | 3,210.40 | 3,107.20 | 3,116.40 | 3,116.40 | -1.65% | 17,038 |
| Aug 14, 2025 | 3,150.70 | 3,187.50 | 3,121.35 | 3,168.60 | 3,168.60 | 0.62% | 7,990 |
| Aug 13, 2025 | 3,133.60 | 3,191.00 | 3,105.10 | 3,149.10 | 3,149.10 | 0.50% | 6,871 |
| Aug 12, 2025 | 3,116.20 | 3,200.00 | 3,086.40 | 3,133.55 | 3,133.55 | 0.47% | 44,399 |
| Aug 11, 2025 | 3,029.95 | 3,136.95 | 2,925.05 | 3,119.00 | 3,119.00 | 2.91% | 56,585 |
| Aug 8, 2025 | 3,150.00 | 3,150.00 | 3,020.40 | 3,030.75 | 3,030.75 | -2.83% | 20,915 |
| Aug 7, 2025 | 3,088.85 | 3,128.40 | 3,049.75 | 3,119.00 | 3,119.00 | 1.14% | 13,509 |
| Aug 6, 2025 | 3,080.10 | 3,114.90 | 3,056.00 | 3,083.70 | 3,083.70 | 0.12% | 45,972 |
| Aug 5, 2025 | 3,023.00 | 3,091.30 | 3,009.00 | 3,079.90 | 3,079.90 | 2.87% | 49,485 |
| Aug 4, 2025 | 2,992.35 | 3,010.40 | 2,930.00 | 2,994.05 | 2,994.05 | -0.92% | 18,458 |
| Aug 1, 2025 | 3,054.95 | 3,054.95 | 2,997.95 | 3,021.90 | 3,021.90 | -0.41% | 21,267 |
| Jul 31, 2025 | 3,015.95 | 3,058.60 | 3,006.45 | 3,034.40 | 3,034.40 | -1.12% | 21,975 |
| Jul 30, 2025 | 3,078.65 | 3,078.65 | 3,020.60 | 3,068.85 | 3,068.85 | 0.07% | 34,294 |
| Jul 29, 2025 | 3,079.45 | 3,087.65 | 3,035.00 | 3,066.70 | 3,066.70 | 0.21% | 10,012 |
| Jul 28, 2025 | 3,064.80 | 3,076.45 | 3,015.60 | 3,060.30 | 3,060.30 | 0.75% | 7,338 |
| Jul 25, 2025 | 3,128.80 | 3,128.80 | 3,030.00 | 3,037.55 | 3,037.55 | -2.90% | 15,416 |
| Jul 24, 2025 | 3,125.05 | 3,142.40 | 3,099.90 | 3,128.35 | 3,128.35 | -0.46% | 11,345 |
| Jul 23, 2025 | 3,135.60 | 3,160.20 | 3,111.05 | 3,142.70 | 3,142.70 | 0.03% | 11,480 |
| Jul 22, 2025 | 3,155.55 | 3,161.60 | 3,120.75 | 3,141.85 | 3,141.85 | -0.41% | 9,828 |
| Jul 21, 2025 | 3,135.00 | 3,160.00 | 3,099.10 | 3,154.75 | 3,154.75 | 0.92% | 11,644 |
| Jul 18, 2025 | 3,122.95 | 3,149.95 | 3,108.00 | 3,126.05 | 3,126.05 | 0.47% | 35,787 |
| Jul 17, 2025 | 3,085.40 | 3,132.00 | 3,039.95 | 3,111.40 | 3,111.40 | 0.71% | 38,708 |
| Jul 16, 2025 | 3,129.30 | 3,140.30 | 3,081.35 | 3,089.40 | 3,089.40 | -1.78% | 40,137 |
| Jul 15, 2025 | 3,174.80 | 3,174.80 | 3,115.00 | 3,145.40 | 3,145.40 | -0.19% | 8,432 |
| Jul 14, 2025 | 3,154.15 | 3,159.00 | 3,069.70 | 3,151.35 | 3,151.35 | 1.16% | 60,208 |
| Jul 11, 2025 | 3,165.65 | 3,187.65 | 3,106.00 | 3,115.15 | 3,115.15 | -2.42% | 21,901 |
| Jul 10, 2025 | 3,218.75 | 3,231.45 | 3,166.20 | 3,192.50 | 3,192.50 | -0.82% | 20,885 |
| Jul 9, 2025 | 3,305.70 | 3,305.70 | 3,214.95 | 3,218.75 | 3,218.75 | -2.36% | 14,616 |
| Jul 8, 2025 | 3,266.20 | 3,354.00 | 3,266.20 | 3,296.40 | 3,296.40 | 0.49% | 34,926 |
| Jul 7, 2025 | 3,294.00 | 3,306.00 | 3,250.00 | 3,280.20 | 3,280.20 | -0.32% | 8,737 |
| Jul 4, 2025 | 3,321.75 | 3,321.75 | 3,236.40 | 3,290.85 | 3,290.85 | -0.64% | 36,835 |
| Jul 3, 2025 | 3,298.85 | 3,324.85 | 3,286.40 | 3,312.15 | 3,312.15 | 0.77% | 10,435 |
| Jul 2, 2025 | 3,331.20 | 3,365.00 | 3,268.40 | 3,286.80 | 3,286.80 | -1.09% | 16,994 |
| Jul 1, 2025 | 3,260.25 | 3,379.55 | 3,260.25 | 3,322.95 | 3,322.95 | 2.18% | 102,950 |
| Jun 30, 2025 | 3,199.90 | 3,299.00 | 3,199.90 | 3,252.10 | 3,252.10 | 2.28% | 51,052 |
| Jun 27, 2025 | 3,165.00 | 3,271.00 | 3,165.00 | 3,179.70 | 3,179.70 | 0.47% | 82,387 |
| Jun 26, 2025 | 3,169.65 | 3,175.00 | 3,123.00 | 3,164.95 | 3,164.95 | 0.50% | 14,028 |
| Jun 25, 2025 | 3,189.00 | 3,189.00 | 3,103.60 | 3,149.10 | 3,149.10 | -0.27% | 70,717 |
| Jun 24, 2025 | 3,118.30 | 3,229.50 | 3,111.70 | 3,157.75 | 3,157.75 | 2.19% | 43,302 |
| Jun 23, 2025 | 3,213.40 | 3,213.40 | 3,083.00 | 3,090.00 | 3,090.00 | -3.89% | 71,270 |
| Jun 20, 2025 | 3,279.95 | 3,299.40 | 3,197.00 | 3,215.15 | 3,215.15 | -2.09% | 35,966 |
| Jun 19, 2025 | 3,354.80 | 3,384.55 | 3,260.00 | 3,283.80 | 3,283.80 | -2.07% | 20,707 |