Siemens Energy India Limited (BOM:544390)
India · Delayed Price · Currency is INR 3,343.30
+68.10 (2.08%)
At close: Oct 8, 2025
Siemens Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 3,206.00 | 3,330.00 | 3,191.00 | 3,295.50 | 3,295.50 | 3.16% | 34,713 |
| Aug 19, 2025 | 3,189.05 | 3,205.60 | 3,159.05 | 3,194.60 | 3,194.60 | 0.87% | 14,234 |
| Aug 18, 2025 | 3,140.20 | 3,256.00 | 3,140.20 | 3,167.20 | 3,167.20 | -0.17% | 17,424 |
| Aug 14, 2025 | 3,187.95 | 3,204.30 | 3,159.60 | 3,172.50 | 3,172.50 | 0.29% | 15,319 |
| Aug 13, 2025 | 3,179.45 | 3,204.00 | 3,130.00 | 3,163.40 | 3,163.40 | 0.41% | 22,594 |
| Aug 12, 2025 | 3,112.90 | 3,215.00 | 3,112.90 | 3,150.45 | 3,150.45 | 1.21% | 33,131 |
| Aug 11, 2025 | 3,054.40 | 3,163.00 | 3,040.10 | 3,112.85 | 3,112.85 | 0.91% | 76,540 |
| Aug 8, 2025 | 3,176.00 | 3,215.00 | 3,070.00 | 3,084.70 | 3,084.70 | -3.02% | 38,081 |
| Aug 7, 2025 | 3,160.00 | 3,199.95 | 3,120.00 | 3,180.85 | 3,180.85 | 0.53% | 46,392 |
| Aug 6, 2025 | 3,339.95 | 3,339.95 | 3,135.00 | 3,164.10 | 3,164.10 | -2.90% | 41,071 |
| Aug 5, 2025 | 3,355.00 | 3,407.95 | 3,241.00 | 3,258.70 | 3,258.70 | 0.66% | 122,638 |
| Aug 4, 2025 | 3,141.35 | 3,250.00 | 3,118.30 | 3,237.40 | 3,237.40 | 2.20% | 29,970 |
| Aug 1, 2025 | 3,220.15 | 3,250.00 | 3,143.00 | 3,167.80 | 3,167.80 | -2.15% | 30,267 |
| Jul 31, 2025 | 3,168.50 | 3,276.00 | 3,163.30 | 3,237.55 | 3,237.55 | 0.33% | 46,361 |
| Jul 30, 2025 | 3,025.55 | 3,273.55 | 3,025.55 | 3,227.05 | 3,227.05 | 6.30% | 101,816 |
| Jul 29, 2025 | 2,984.05 | 3,045.80 | 2,962.30 | 3,035.90 | 3,035.90 | 0.97% | 39,235 |