Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,923.50
+23.55 (0.60%)
At close: Aug 21, 2026
BOM:500550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,887.20 | 3,961.65 | 3,885.00 | 3,923.50 | 3,923.50 | 0.60% | 11,095 |
| Aug 20, 2026 | 3,880.20 | 3,952.85 | 3,880.20 | 3,899.95 | 3,899.95 | 0.51% | 7,820 |
| Aug 19, 2026 | 3,941.05 | 3,941.05 | 3,878.90 | 3,880.10 | 3,880.10 | -2.04% | 8,683 |
| Aug 18, 2026 | 3,949.65 | 3,980.85 | 3,937.65 | 3,960.80 | 3,960.80 | 0.47% | 4,317 |
| Aug 17, 2026 | 3,955.00 | 3,965.00 | 3,915.00 | 3,942.10 | 3,942.10 | 0.31% | 3,295 |
| Aug 14, 2026 | 3,980.00 | 4,050.00 | 3,927.05 | 3,930.10 | 3,930.10 | -1.62% | 20,624 |
| Aug 13, 2026 | 4,001.40 | 4,024.00 | 3,951.60 | 3,995.00 | 3,995.00 | -0.60% | 16,486 |
| Aug 12, 2026 | 4,059.55 | 4,097.00 | 3,997.65 | 4,019.00 | 4,019.00 | 0.42% | 28,786 |
| Aug 11, 2026 | 3,911.15 | 4,040.50 | 3,857.00 | 4,002.10 | 4,002.10 | 2.09% | 52,331 |
| Aug 10, 2026 | 3,925.85 | 3,991.55 | 3,910.95 | 3,920.00 | 3,920.00 | -0.76% | 16,293 |
| Aug 7, 2026 | 3,925.10 | 3,980.55 | 3,920.75 | 3,950.00 | 3,950.00 | -0.23% | 23,087 |
| Aug 6, 2026 | 4,017.60 | 4,018.00 | 3,950.00 | 3,959.00 | 3,959.00 | -1.03% | 15,512 |
| Aug 5, 2026 | 4,047.65 | 4,068.10 | 3,956.50 | 4,000.00 | 4,000.00 | 0.14% | 17,398 |
| Aug 4, 2026 | 3,929.85 | 4,073.50 | 3,920.00 | 3,994.45 | 3,994.45 | 2.42% | 73,710 |
| Aug 3, 2026 | 3,778.80 | 3,903.50 | 3,703.70 | 3,900.00 | 3,900.00 | 3.76% | 22,809 |
| Jul 31, 2026 | 3,684.05 | 3,808.00 | 3,675.40 | 3,758.85 | 3,758.85 | 2.75% | 19,837 |
| Jul 30, 2026 | 3,639.00 | 3,665.95 | 3,582.95 | 3,658.20 | 3,658.20 | 0.21% | 9,481 |
| Jul 29, 2026 | 3,655.70 | 3,681.00 | 3,600.00 | 3,650.70 | 3,650.70 | -0.37% | 11,954 |
| Jul 28, 2026 | 3,705.00 | 3,705.00 | 3,621.00 | 3,682.40 | 3,664.40 | -1.10% | 9,238 |
| Jul 27, 2026 | 3,739.70 | 3,740.00 | 3,691.55 | 3,723.35 | 3,705.15 | 1.00% | 5,719 |
| Jul 24, 2026 | 3,628.50 | 3,712.35 | 3,622.95 | 3,686.60 | 3,668.58 | 0.11% | 6,279 |
| Jul 23, 2026 | 3,666.90 | 3,708.00 | 3,618.00 | 3,682.55 | 3,664.55 | 0.92% | 9,202 |
| Jul 22, 2026 | 3,680.00 | 3,699.00 | 3,631.55 | 3,648.85 | 3,631.01 | -0.53% | 13,444 |
| Jul 21, 2026 | 3,712.70 | 3,712.70 | 3,631.55 | 3,668.25 | 3,650.32 | -0.21% | 8,723 |
| Jul 20, 2026 | 3,629.05 | 3,699.00 | 3,618.60 | 3,676.15 | 3,658.18 | 0.50% | 7,194 |
| Jul 17, 2026 | 3,681.85 | 3,689.20 | 3,622.90 | 3,657.90 | 3,640.02 | 0.05% | 9,615 |
| Jul 16, 2026 | 3,573.25 | 3,852.95 | 3,560.45 | 3,655.95 | 3,638.08 | 2.47% | 54,137 |
| Jul 15, 2026 | 3,510.45 | 3,608.10 | 3,510.45 | 3,567.95 | 3,550.51 | 1.63% | 23,801 |
| Jul 14, 2026 | 3,475.00 | 3,520.00 | 3,437.55 | 3,510.70 | 3,493.54 | 0.98% | 6,207 |
| Jul 13, 2026 | 3,498.25 | 3,498.25 | 3,446.00 | 3,476.55 | 3,459.56 | -0.76% | 6,548 |
| Jul 10, 2026 | 3,505.80 | 3,540.00 | 3,485.95 | 3,503.15 | 3,486.03 | 0.78% | 11,363 |
| Jul 9, 2026 | 3,435.00 | 3,482.80 | 3,426.15 | 3,476.05 | 3,459.06 | 0.92% | 5,467 |
| Jul 8, 2026 | 3,490.25 | 3,501.00 | 3,400.50 | 3,444.30 | 3,427.46 | -1.46% | 15,955 |
| Jul 7, 2026 | 3,585.80 | 3,585.80 | 3,448.95 | 3,495.20 | 3,478.12 | -2.11% | 11,944 |
| Jul 6, 2026 | 3,541.10 | 3,581.80 | 3,515.65 | 3,570.50 | 3,553.05 | 0.90% | 17,896 |
| Jul 3, 2026 | 3,590.40 | 3,590.45 | 3,497.20 | 3,538.75 | 3,521.45 | -1.15% | 67,362 |
| Jul 2, 2026 | 3,603.00 | 3,615.00 | 3,520.00 | 3,579.80 | 3,562.30 | 0.54% | 10,419 |
| Jul 1, 2026 | 3,600.65 | 3,630.00 | 3,551.40 | 3,560.50 | 3,543.10 | -1.11% | 14,519 |
| Jun 30, 2026 | 3,595.00 | 3,615.75 | 3,577.00 | 3,600.60 | 3,583.00 | 0.74% | 13,432 |
| Jun 29, 2026 | 3,630.00 | 3,665.55 | 3,561.60 | 3,574.15 | 3,556.68 | -1.57% | 20,336 |
| Jun 25, 2026 | 3,563.90 | 3,662.95 | 3,563.90 | 3,631.10 | 3,613.35 | 1.90% | 18,127 |
| Jun 24, 2026 | 3,677.05 | 3,712.70 | 3,550.20 | 3,563.35 | 3,545.93 | -3.34% | 18,812 |
| Jun 23, 2026 | 3,784.05 | 3,807.90 | 3,653.65 | 3,686.35 | 3,668.33 | -2.10% | 10,058 |
| Jun 22, 2026 | 3,777.20 | 3,783.65 | 3,726.85 | 3,765.45 | 3,747.04 | 0.06% | 12,760 |
| Jun 19, 2026 | 3,735.60 | 3,774.00 | 3,716.90 | 3,763.30 | 3,744.90 | 0.44% | 20,534 |
| Jun 18, 2026 | 3,739.05 | 3,754.00 | 3,685.00 | 3,746.80 | 3,728.49 | 0.61% | 13,963 |
| Jun 17, 2026 | 3,660.00 | 3,735.75 | 3,625.20 | 3,724.05 | 3,705.85 | 2.39% | 18,762 |
| Jun 16, 2026 | 3,597.60 | 3,669.00 | 3,597.60 | 3,637.30 | 3,619.52 | 0.93% | 13,991 |
| Jun 15, 2026 | 3,639.55 | 3,649.70 | 3,582.65 | 3,603.95 | 3,586.33 | 1.00% | 11,626 |
| Jun 12, 2026 | 3,535.35 | 3,596.35 | 3,519.00 | 3,568.15 | 3,550.71 | 1.25% | 14,225 |