Siemens Energy India Limited (BOM:544390)
India · Delayed Price · Currency is INR 3,185.05
-23.10 (-0.72%)
At close: Oct 31, 2025
Siemens Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3,180.85 | 3,234.00 | 3,179.00 | 3,205.05 | 3,205.05 | 0.63% | 13,126 |
| Oct 31, 2025 | 3,208.00 | 3,248.70 | 3,168.80 | 3,185.05 | 3,185.05 | -0.72% | 16,760 |
| Oct 30, 2025 | 3,139.10 | 3,220.00 | 3,127.00 | 3,208.15 | 3,208.15 | 2.32% | 40,122 |
| Oct 29, 2025 | 3,101.85 | 3,149.35 | 3,042.25 | 3,135.45 | 3,135.45 | 1.08% | 29,061 |
| Oct 28, 2025 | 3,168.95 | 3,168.95 | 3,050.05 | 3,101.85 | 3,101.85 | -1.69% | 23,340 |
| Oct 27, 2025 | 3,169.35 | 3,169.35 | 3,095.00 | 3,155.20 | 3,155.20 | 0.54% | 13,405 |
| Oct 24, 2025 | 3,154.75 | 3,189.00 | 3,119.65 | 3,138.35 | 3,138.35 | 0.05% | 13,487 |
| Oct 23, 2025 | 3,157.20 | 3,201.50 | 3,122.10 | 3,136.65 | 3,136.65 | -0.28% | 25,615 |
| Oct 21, 2025 | 3,102.05 | 3,160.50 | 3,102.05 | 3,145.30 | 3,145.30 | 1.42% | 5,152 |
| Oct 20, 2025 | 3,129.85 | 3,148.35 | 3,097.00 | 3,101.35 | 3,101.35 | -0.39% | 12,070 |
| Oct 17, 2025 | 3,138.90 | 3,155.15 | 3,105.00 | 3,113.55 | 3,113.55 | -0.78% | 15,898 |
| Oct 16, 2025 | 3,144.20 | 3,181.30 | 3,110.95 | 3,138.15 | 3,138.15 | -0.17% | 14,703 |
| Oct 15, 2025 | 3,161.35 | 3,190.90 | 3,129.05 | 3,143.45 | 3,143.45 | -1.69% | 28,779 |
| Oct 14, 2025 | 3,176.05 | 3,209.80 | 3,135.25 | 3,197.55 | 3,197.55 | 0.58% | 22,191 |
| Oct 13, 2025 | 3,205.20 | 3,244.60 | 3,175.00 | 3,179.10 | 3,179.10 | -1.79% | 18,684 |
| Oct 10, 2025 | 3,227.45 | 3,259.55 | 3,211.05 | 3,236.95 | 3,236.95 | -0.13% | 12,474 |
| Oct 9, 2025 | 3,331.15 | 3,350.00 | 3,232.00 | 3,241.30 | 3,241.30 | -3.05% | 23,922 |
| Oct 8, 2025 | 3,275.75 | 3,353.75 | 3,260.50 | 3,343.30 | 3,343.30 | 2.08% | 18,382 |
| Oct 7, 2025 | 3,235.55 | 3,355.00 | 3,235.55 | 3,275.20 | 3,275.20 | 1.13% | 195,521 |
| Oct 6, 2025 | 3,321.20 | 3,372.35 | 3,230.00 | 3,238.50 | 3,238.50 | -3.59% | 51,363 |
| Oct 3, 2025 | 3,390.55 | 3,434.80 | 3,345.75 | 3,358.95 | 3,358.95 | -1.20% | 15,178 |
| Oct 1, 2025 | 3,429.00 | 3,447.35 | 3,387.40 | 3,399.90 | 3,399.90 | -0.89% | 22,481 |
| Sep 30, 2025 | 3,488.95 | 3,504.80 | 3,402.80 | 3,430.35 | 3,430.35 | -2.50% | 85,012 |
| Sep 29, 2025 | 3,518.00 | 3,571.00 | 3,460.00 | 3,518.35 | 3,518.35 | 0.06% | 54,238 |
| Sep 26, 2025 | 3,525.70 | 3,606.15 | 3,475.00 | 3,516.30 | 3,516.30 | -0.28% | 53,823 |
| Sep 25, 2025 | 3,510.00 | 3,555.00 | 3,469.25 | 3,526.10 | 3,526.10 | 0.45% | 31,774 |
| Sep 24, 2025 | 3,590.20 | 3,596.25 | 3,470.00 | 3,510.15 | 3,510.15 | -2.67% | 63,055 |
| Sep 23, 2025 | 3,577.95 | 3,624.00 | 3,515.55 | 3,606.45 | 3,606.45 | 1.95% | 27,153 |
| Sep 22, 2025 | 3,432.50 | 3,561.45 | 3,432.50 | 3,537.45 | 3,537.45 | 2.87% | 24,807 |
| Sep 19, 2025 | 3,461.00 | 3,475.00 | 3,413.00 | 3,438.65 | 3,438.65 | -1.01% | 12,640 |
| Sep 18, 2025 | 3,506.95 | 3,541.90 | 3,468.35 | 3,473.80 | 3,473.80 | -0.77% | 11,030 |
| Sep 17, 2025 | 3,440.45 | 3,528.00 | 3,430.00 | 3,500.65 | 3,500.65 | 1.17% | 20,135 |
| Sep 16, 2025 | 3,411.60 | 3,483.00 | 3,411.60 | 3,460.20 | 3,460.20 | 1.57% | 14,106 |
| Sep 15, 2025 | 3,403.95 | 3,448.05 | 3,395.00 | 3,406.65 | 3,406.65 | 0.43% | 12,030 |
| Sep 12, 2025 | 3,361.15 | 3,428.95 | 3,356.15 | 3,392.10 | 3,392.10 | 1.00% | 17,459 |
| Sep 11, 2025 | 3,371.05 | 3,464.00 | 3,343.00 | 3,358.40 | 3,358.40 | -0.63% | 26,572 |
| Sep 10, 2025 | 3,475.00 | 3,478.40 | 3,338.30 | 3,379.85 | 3,379.85 | -2.23% | 49,157 |
| Sep 9, 2025 | 3,509.80 | 3,516.00 | 3,430.80 | 3,457.05 | 3,457.05 | -1.66% | 16,649 |
| Sep 8, 2025 | 3,474.85 | 3,529.50 | 3,417.05 | 3,515.55 | 3,515.55 | 2.63% | 11,358 |
| Sep 5, 2025 | 3,405.60 | 3,478.95 | 3,385.05 | 3,425.30 | 3,425.30 | 1.05% | 17,368 |
| Sep 4, 2025 | 3,476.85 | 3,476.85 | 3,361.15 | 3,389.55 | 3,389.55 | -1.33% | 20,532 |
| Sep 3, 2025 | 3,502.95 | 3,587.85 | 3,423.65 | 3,435.20 | 3,435.20 | -2.57% | 31,432 |
| Sep 2, 2025 | 3,501.05 | 3,597.25 | 3,501.05 | 3,525.90 | 3,525.90 | 0.93% | 39,937 |
| Sep 1, 2025 | 3,375.10 | 3,577.50 | 3,375.10 | 3,493.25 | 3,493.25 | 3.50% | 65,554 |
| Aug 29, 2025 | 3,425.00 | 3,425.00 | 3,356.00 | 3,375.10 | 3,375.10 | -0.27% | 10,025 |
| Aug 28, 2025 | 3,320.35 | 3,435.00 | 3,320.35 | 3,384.15 | 3,384.15 | 1.52% | 35,988 |
| Aug 26, 2025 | 3,399.35 | 3,408.00 | 3,323.50 | 3,333.60 | 3,333.60 | -1.65% | 15,502 |
| Aug 25, 2025 | 3,390.00 | 3,414.00 | 3,356.30 | 3,389.60 | 3,389.60 | 0.46% | 100,811 |
| Aug 22, 2025 | 3,283.20 | 3,395.00 | 3,283.20 | 3,374.05 | 3,374.05 | 2.26% | 45,821 |
| Aug 21, 2025 | 3,298.05 | 3,386.85 | 3,279.05 | 3,299.55 | 3,299.55 | 0.12% | 48,282 |