Siemens Energy India Limited (BOM:544390)
India · Delayed Price · Currency is INR 2,560.80
-14.10 (-0.55%)
At close: Dec 31, 2025
Siemens Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 2,560.80 | 2,566.50 | 2,526.90 | 2,539.30 | 2,539.30 | -0.84% | 16,160 |
| Dec 31, 2025 | 2,551.75 | 2,594.20 | 2,551.75 | 2,560.80 | 2,560.80 | -0.55% | 23,435 |
| Dec 30, 2025 | 2,577.75 | 2,580.85 | 2,535.80 | 2,574.90 | 2,574.90 | -0.11% | 10,872 |
| Dec 29, 2025 | 2,649.75 | 2,649.75 | 2,573.00 | 2,577.75 | 2,577.75 | -1.75% | 16,302 |
| Dec 26, 2025 | 2,605.00 | 2,645.95 | 2,597.80 | 2,623.55 | 2,623.55 | 1.05% | 30,558 |
| Dec 24, 2025 | 2,603.75 | 2,610.00 | 2,580.00 | 2,596.25 | 2,596.25 | 0.04% | 33,396 |
| Dec 23, 2025 | 2,636.85 | 2,655.00 | 2,563.25 | 2,595.15 | 2,595.15 | -0.82% | 69,395 |
| Dec 22, 2025 | 2,719.00 | 2,719.00 | 2,577.15 | 2,616.55 | 2,616.55 | -4.80% | 178,741 |
| Dec 19, 2025 | 2,851.90 | 2,872.35 | 2,703.30 | 2,748.45 | 2,748.45 | -3.15% | 54,403 |
| Dec 18, 2025 | 2,970.20 | 2,970.20 | 2,830.10 | 2,837.70 | 2,837.70 | -4.63% | 27,652 |
| Dec 17, 2025 | 2,979.35 | 3,010.75 | 2,936.00 | 2,975.45 | 2,975.45 | -0.13% | 8,218 |
| Dec 16, 2025 | 2,959.95 | 3,025.00 | 2,945.15 | 2,979.30 | 2,979.30 | 1.10% | 18,692 |
| Dec 15, 2025 | 2,900.05 | 2,999.00 | 2,900.05 | 2,946.75 | 2,946.75 | 1.76% | 23,454 |
| Dec 12, 2025 | 2,917.55 | 2,955.35 | 2,885.60 | 2,895.90 | 2,895.90 | -0.41% | 15,319 |
| Dec 11, 2025 | 2,984.60 | 2,984.60 | 2,895.45 | 2,907.70 | 2,907.70 | -2.91% | 16,572 |
| Dec 10, 2025 | 3,035.00 | 3,077.10 | 2,982.45 | 2,995.00 | 2,995.00 | -1.23% | 10,732 |
| Dec 9, 2025 | 2,950.00 | 3,042.80 | 2,933.65 | 3,032.40 | 3,032.40 | 2.64% | 17,139 |
| Dec 8, 2025 | 3,078.05 | 3,118.00 | 2,932.00 | 2,954.45 | 2,954.45 | -4.67% | 23,972 |
| Dec 5, 2025 | 3,110.30 | 3,134.90 | 3,076.70 | 3,099.15 | 3,099.15 | -0.01% | 6,331 |
| Dec 4, 2025 | 3,126.85 | 3,190.00 | 3,091.00 | 3,099.50 | 3,099.50 | -1.68% | 12,331 |
| Dec 3, 2025 | 3,195.95 | 3,209.55 | 3,125.00 | 3,152.40 | 3,152.40 | -1.26% | 8,277 |
| Dec 2, 2025 | 3,168.85 | 3,196.50 | 3,139.00 | 3,192.75 | 3,192.75 | 1.63% | 11,744 |
| Dec 1, 2025 | 3,188.95 | 3,188.95 | 3,115.05 | 3,141.55 | 3,141.55 | -0.57% | 8,578 |
| Nov 28, 2025 | 3,139.65 | 3,241.00 | 3,129.60 | 3,159.45 | 3,159.45 | 1.55% | 34,283 |
| Nov 27, 2025 | 3,129.30 | 3,152.20 | 3,091.00 | 3,111.15 | 3,111.15 | -0.08% | 15,978 |
| Nov 26, 2025 | 3,130.00 | 3,154.90 | 3,099.90 | 3,113.55 | 3,113.55 | 0.50% | 82,368 |
| Nov 25, 2025 | 3,249.00 | 3,303.00 | 3,023.00 | 3,097.95 | 3,097.95 | -1.94% | 435,253 |
| Nov 24, 2025 | 3,342.35 | 3,375.85 | 3,075.00 | 3,159.40 | 3,159.40 | -5.27% | 161,160 |
| Nov 21, 2025 | 3,376.55 | 3,383.00 | 3,273.00 | 3,335.30 | 3,335.30 | -0.32% | 12,328 |
| Nov 20, 2025 | 3,320.95 | 3,389.00 | 3,320.95 | 3,345.90 | 3,345.90 | 0.98% | 12,944 |
| Nov 19, 2025 | 3,330.00 | 3,390.85 | 3,302.20 | 3,313.55 | 3,313.55 | -1.02% | 13,026 |
| Nov 18, 2025 | 3,300.15 | 3,379.00 | 3,300.15 | 3,347.65 | 3,347.65 | 1.54% | 33,248 |
| Nov 17, 2025 | 3,259.25 | 3,311.00 | 3,259.25 | 3,296.90 | 3,296.90 | 1.14% | 10,478 |
| Nov 14, 2025 | 3,319.05 | 3,319.05 | 3,230.40 | 3,259.85 | 3,259.85 | -1.14% | 6,277 |
| Nov 13, 2025 | 3,303.25 | 3,318.50 | 3,270.75 | 3,297.50 | 3,297.50 | 0.49% | 10,892 |
| Nov 12, 2025 | 3,245.35 | 3,301.00 | 3,245.35 | 3,281.50 | 3,281.50 | 1.12% | 8,989 |
| Nov 11, 2025 | 3,305.10 | 3,325.00 | 3,224.55 | 3,245.15 | 3,245.15 | -0.98% | 17,343 |
| Nov 10, 2025 | 3,230.05 | 3,309.00 | 3,230.05 | 3,277.15 | 3,277.15 | 1.50% | 37,717 |
| Nov 7, 2025 | 3,179.45 | 3,243.30 | 3,094.20 | 3,228.75 | 3,228.75 | 1.33% | 26,158 |
| Nov 6, 2025 | 3,270.10 | 3,300.30 | 3,150.05 | 3,186.40 | 3,186.40 | -1.70% | 18,559 |
| Nov 4, 2025 | 3,233.30 | 3,298.00 | 3,188.85 | 3,241.65 | 3,241.65 | 1.14% | 23,437 |
| 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 |