Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,718.90
+9.30 (0.25%)
At close: Apr 21, 2026
BOM:500550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,714.20 | 3,788.00 | 3,702.65 | 3,718.90 | 3,718.90 | 0.25% | 23,623 |
| Apr 20, 2026 | 3,708.00 | 3,777.00 | 3,658.95 | 3,709.60 | 3,709.60 | 0.08% | 43,070 |
| Apr 17, 2026 | 3,580.00 | 3,715.75 | 3,563.95 | 3,706.55 | 3,706.55 | 3.99% | 71,689 |
| Apr 16, 2026 | 3,605.00 | 3,615.95 | 3,535.00 | 3,564.45 | 3,564.45 | -0.35% | 42,757 |
| Apr 15, 2026 | 3,372.20 | 3,590.00 | 3,369.40 | 3,576.90 | 3,576.90 | 6.96% | 110,529 |
| Apr 13, 2026 | 3,339.00 | 3,375.00 | 3,273.25 | 3,344.20 | 3,344.20 | -1.35% | 23,373 |
| Apr 10, 2026 | 3,249.35 | 3,402.35 | 3,235.85 | 3,390.10 | 3,390.10 | 5.28% | 19,413 |
| Apr 9, 2026 | 3,222.10 | 3,255.00 | 3,180.00 | 3,220.00 | 3,220.00 | -0.24% | 16,443 |
| Apr 8, 2026 | 3,220.15 | 3,244.90 | 3,150.00 | 3,227.60 | 3,227.60 | 4.99% | 13,217 |
| Apr 7, 2026 | 3,060.00 | 3,080.10 | 2,993.05 | 3,074.10 | 3,074.10 | 0.96% | 8,657 |
| Apr 6, 2026 | 3,033.15 | 3,059.90 | 2,967.00 | 3,044.80 | 3,044.80 | 0.73% | 11,347 |
| Apr 2, 2026 | 2,989.10 | 3,045.00 | 2,909.60 | 3,022.70 | 3,022.70 | 0.21% | 8,586 |
| Apr 1, 2026 | 3,049.75 | 3,070.00 | 2,992.05 | 3,016.50 | 3,016.50 | 2.82% | 10,559 |
| Mar 30, 2026 | 3,001.25 | 3,020.05 | 2,924.00 | 2,933.65 | 2,933.65 | -3.80% | 39,179 |
| 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 |