Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,118.35
-28.00 (-0.89%)
At close: Feb 13, 2026
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3,137.50 | 3,140.00 | 3,110.00 | 3,133.05 | 3,133.05 | -0.14% | 2,816 |
| Dec 22, 2025 | 3,113.05 | 3,149.85 | 3,108.55 | 3,137.50 | 3,137.50 | 0.81% | 8,846 |
| Dec 19, 2025 | 3,060.40 | 3,122.25 | 3,060.40 | 3,112.25 | 3,112.25 | 1.23% | 18,667 |
| Dec 18, 2025 | 3,133.00 | 3,133.00 | 3,053.00 | 3,074.45 | 3,074.45 | -2.10% | 27,148 |
| Dec 17, 2025 | 3,165.10 | 3,169.60 | 3,132.90 | 3,140.25 | 3,140.25 | -0.68% | 16,020 |
| Dec 16, 2025 | 3,179.45 | 3,179.45 | 3,130.50 | 3,161.60 | 3,161.60 | 0.14% | 4,895 |
| Dec 15, 2025 | 3,122.15 | 3,188.30 | 3,100.50 | 3,157.25 | 3,157.25 | 0.42% | 23,170 |
| Dec 12, 2025 | 3,201.00 | 3,205.00 | 2,993.00 | 3,143.90 | 3,143.90 | -1.60% | 56,477 |
| Dec 11, 2025 | 3,189.30 | 3,202.15 | 3,157.95 | 3,195.15 | 3,195.15 | 0.43% | 5,750 |
| Dec 10, 2025 | 3,145.00 | 3,183.20 | 3,106.10 | 3,181.40 | 3,181.40 | 1.27% | 7,435 |
| Dec 9, 2025 | 3,203.95 | 3,207.65 | 3,125.00 | 3,141.40 | 3,141.40 | -1.98% | 22,472 |
| Dec 8, 2025 | 3,301.05 | 3,321.55 | 3,192.00 | 3,204.70 | 3,204.70 | -3.60% | 12,584 |
| Dec 5, 2025 | 3,362.00 | 3,372.00 | 3,280.05 | 3,324.30 | 3,324.30 | -1.13% | 14,784 |
| Dec 4, 2025 | 3,322.55 | 3,373.10 | 3,310.90 | 3,362.25 | 3,362.25 | 0.86% | 15,285 |