Siemens Limited (BOM:500550)
India · Delayed Price · Currency is INR 3,746.80
+22.75 (0.61%)
At close: Jun 18, 2026
BOM:500550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,739.05 | 3,754.00 | 3,685.00 | 3,746.80 | 3,746.80 | 0.61% | 13,963 |
| Jun 17, 2026 | 3,660.00 | 3,735.75 | 3,625.20 | 3,724.05 | 3,724.05 | 2.39% | 18,762 |
| Jun 16, 2026 | 3,597.60 | 3,669.00 | 3,597.60 | 3,637.30 | 3,637.30 | 0.93% | 13,991 |
| Jun 15, 2026 | 3,639.55 | 3,649.70 | 3,582.65 | 3,603.95 | 3,603.95 | 1.00% | 11,626 |
| Jun 12, 2026 | 3,535.35 | 3,596.35 | 3,519.00 | 3,568.15 | 3,568.15 | 1.25% | 14,225 |
| Jun 11, 2026 | 3,564.35 | 3,584.90 | 3,504.00 | 3,524.15 | 3,524.15 | -1.60% | 10,862 |
| Jun 10, 2026 | 3,653.30 | 3,653.30 | 3,558.25 | 3,581.50 | 3,581.50 | -1.04% | 15,600 |
| Jun 9, 2026 | 3,600.45 | 3,631.60 | 3,575.00 | 3,619.15 | 3,619.15 | 0.14% | 8,430 |
| Jun 8, 2026 | 3,606.40 | 3,670.00 | 3,570.00 | 3,614.15 | 3,614.15 | -2.37% | 34,663 |
| Jun 5, 2026 | 3,716.65 | 3,716.65 | 3,645.10 | 3,701.90 | 3,701.90 | 0.42% | 19,002 |
| Jun 4, 2026 | 3,723.75 | 3,764.50 | 3,679.60 | 3,686.50 | 3,686.50 | -0.61% | 10,791 |
| Jun 3, 2026 | 3,709.20 | 3,752.00 | 3,665.00 | 3,709.10 | 3,709.10 | -0.53% | 12,920 |
| Jun 2, 2026 | 3,713.95 | 3,754.00 | 3,640.00 | 3,728.85 | 3,728.85 | 0.53% | 15,309 |
| Jun 1, 2026 | 3,854.95 | 3,855.00 | 3,684.15 | 3,709.15 | 3,709.15 | -3.38% | 32,829 |
| May 29, 2026 | 3,842.30 | 3,936.75 | 3,744.95 | 3,838.80 | 3,838.80 | -1.08% | 56,487 |
| May 27, 2026 | 3,589.70 | 3,905.00 | 3,550.00 | 3,880.55 | 3,880.55 | 5.60% | 89,959 |
| 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 |