Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,748.10
-22.90 (-0.61%)
At close: Sep 16, 2026
BOM:500550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,760.05 | 3,799.65 | 3,680.05 | 3,748.10 | 3,748.10 | -0.61% | 9,290 |
| Sep 15, 2026 | 3,933.05 | 3,961.40 | 3,765.50 | 3,771.00 | 3,771.00 | -4.79% | 14,197 |
| Sep 11, 2026 | 3,943.40 | 3,960.90 | 3,858.00 | 3,960.90 | 3,960.90 | -0.28% | 7,237 |
| Sep 10, 2026 | 3,979.50 | 3,979.50 | 3,907.20 | 3,972.00 | 3,972.00 | 0.62% | 4,823 |
| Sep 9, 2026 | 3,920.45 | 4,001.30 | 3,920.45 | 3,947.50 | 3,947.50 | -0.06% | 6,754 |
| Sep 8, 2026 | 3,914.00 | 3,995.70 | 3,910.05 | 3,950.00 | 3,950.00 | 0.51% | 7,614 |
| Sep 7, 2026 | 3,982.50 | 3,999.95 | 3,902.80 | 3,930.10 | 3,930.10 | -1.15% | 19,896 |
| Sep 4, 2026 | 4,010.35 | 4,031.50 | 3,975.15 | 3,976.00 | 3,976.00 | -1.34% | 16,471 |
| Sep 3, 2026 | 3,989.55 | 4,110.00 | 3,989.55 | 4,030.00 | 4,030.00 | 0.12% | 26,072 |
| Sep 2, 2026 | 4,089.80 | 4,089.80 | 3,968.20 | 4,025.00 | 4,025.00 | 0.09% | 6,053 |
| Sep 1, 2026 | 4,005.50 | 4,091.00 | 3,977.20 | 4,021.30 | 4,021.30 | -0.33% | 13,074 |
| Aug 31, 2026 | 4,109.75 | 4,109.75 | 4,000.00 | 4,034.70 | 4,034.70 | -0.99% | 4,136 |
| Aug 28, 2026 | 4,072.70 | 4,112.95 | 4,066.95 | 4,075.00 | 4,075.00 | -0.20% | 2,986 |
| Aug 27, 2026 | 4,098.00 | 4,127.20 | 4,064.00 | 4,083.00 | 4,083.00 | 1.19% | 12,608 |
| Aug 26, 2026 | 4,124.90 | 4,124.90 | 4,035.05 | 4,035.05 | 4,035.05 | -1.34% | 6,028 |
| Aug 25, 2026 | 4,124.50 | 4,149.40 | 4,060.00 | 4,090.00 | 4,090.00 | -0.24% | 20,942 |
| Aug 24, 2026 | 3,921.00 | 4,118.00 | 3,912.35 | 4,100.00 | 4,100.00 | 4.50% | 83,283 |
| 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 |