Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,674.70
+6.30 (0.17%)
At close: May 26, 2026
BOM:500550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3,670.00 | 3,696.55 | 3,620.00 | 3,674.70 | 3,674.70 | 0.17% | 54,910 |
| May 25, 2026 | 3,825.35 | 3,875.00 | 3,658.10 | 3,668.40 | 3,668.40 | -3.77% | 55,486 |
| May 22, 2026 | 3,685.05 | 3,834.00 | 3,685.05 | 3,812.05 | 3,812.05 | 2.34% | 45,973 |
| May 21, 2026 | 3,722.25 | 3,779.25 | 3,710.05 | 3,724.90 | 3,724.90 | 0.82% | 22,167 |
| May 20, 2026 | 3,529.70 | 3,705.50 | 3,495.00 | 3,694.75 | 3,694.75 | 4.14% | 21,616 |
| May 19, 2026 | 3,549.80 | 3,590.00 | 3,520.10 | 3,547.75 | 3,547.75 | 0.39% | 6,611 |
| May 18, 2026 | 3,596.05 | 3,596.05 | 3,455.15 | 3,534.10 | 3,534.10 | -1.46% | 12,581 |
| May 15, 2026 | 3,720.05 | 3,720.05 | 3,575.25 | 3,586.30 | 3,586.30 | -2.98% | 32,530 |
| May 14, 2026 | 3,532.65 | 3,710.00 | 3,469.80 | 3,696.40 | 3,696.40 | 4.64% | 48,028 |
| May 13, 2026 | 3,554.85 | 3,624.90 | 3,516.95 | 3,532.35 | 3,532.35 | -1.19% | 37,858 |
| May 12, 2026 | 3,618.90 | 3,644.00 | 3,565.00 | 3,574.85 | 3,574.85 | -0.83% | 11,827 |
| May 11, 2026 | 3,720.00 | 3,720.00 | 3,555.65 | 3,604.70 | 3,604.70 | -5.73% | 57,907 |
| May 8, 2026 | 3,883.05 | 3,903.90 | 3,786.25 | 3,823.90 | 3,823.90 | -1.22% | 14,361 |
| May 7, 2026 | 3,869.15 | 3,894.70 | 3,798.30 | 3,871.05 | 3,871.05 | 0.81% | 12,128 |
| May 6, 2026 | 3,899.85 | 3,899.85 | 3,784.15 | 3,839.95 | 3,839.95 | -0.16% | 10,574 |
| May 5, 2026 | 3,835.15 | 3,866.00 | 3,812.30 | 3,845.95 | 3,845.95 | 0.40% | 6,905 |
| May 4, 2026 | 3,842.25 | 3,928.00 | 3,820.40 | 3,830.55 | 3,830.55 | 0.33% | 40,334 |
| Apr 30, 2026 | 3,777.10 | 3,845.90 | 3,734.30 | 3,817.80 | 3,817.80 | 1.09% | 17,640 |
| Apr 29, 2026 | 3,850.00 | 3,870.30 | 3,766.25 | 3,776.55 | 3,776.55 | -1.28% | 7,817 |
| Apr 28, 2026 | 3,870.00 | 3,892.40 | 3,807.20 | 3,825.45 | 3,825.45 | -0.79% | 9,871 |
| Apr 27, 2026 | 3,847.50 | 3,880.00 | 3,795.25 | 3,855.95 | 3,855.95 | 1.29% | 17,725 |
| Apr 24, 2026 | 3,868.30 | 3,891.90 | 3,769.20 | 3,807.00 | 3,807.00 | -1.54% | 63,345 |
| Apr 23, 2026 | 3,845.15 | 3,900.95 | 3,810.90 | 3,866.40 | 3,866.40 | 0.55% | 33,842 |
| Apr 22, 2026 | 3,705.05 | 3,883.35 | 3,705.05 | 3,845.10 | 3,845.10 | 3.39% | 31,307 |
| 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 |