Siemens Energy India Limited (BOM:544390)
India · Delayed Price · Currency is INR 3,084.70
-96.15 (-3.02%)
At close: Aug 8, 2025
Siemens Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 3,000.80 | 3,068.15 | 2,930.00 | 3,006.70 | 3,006.70 | 0.84% | 52,471 |
| Jul 25, 2025 | 3,014.05 | 3,014.05 | 2,956.40 | 2,981.80 | 2,981.80 | -0.78% | 11,309 |
| Jul 24, 2025 | 3,014.30 | 3,029.90 | 2,981.00 | 3,005.25 | 3,005.25 | 0.21% | 38,975 |
| Jul 23, 2025 | 3,036.95 | 3,075.00 | 2,976.15 | 2,999.10 | 2,999.10 | -1.60% | 47,433 |
| Jul 22, 2025 | 3,057.35 | 3,130.95 | 3,031.20 | 3,048.00 | 3,048.00 | -0.29% | 18,281 |
| Jul 21, 2025 | 3,044.75 | 3,085.00 | 2,999.00 | 3,056.80 | 3,056.80 | 0.67% | 16,701 |
| Jul 18, 2025 | 3,070.95 | 3,080.50 | 2,990.00 | 3,036.40 | 3,036.40 | -0.56% | 21,645 |
| Jul 17, 2025 | 3,125.15 | 3,182.40 | 3,030.25 | 3,053.35 | 3,053.35 | -1.73% | 63,153 |
| Jul 16, 2025 | 3,058.25 | 3,130.00 | 3,005.15 | 3,107.00 | 3,107.00 | 1.78% | 22,380 |
| Jul 15, 2025 | 3,050.15 | 3,073.70 | 2,966.15 | 3,052.80 | 3,052.80 | -0.84% | 64,966 |
| Jul 14, 2025 | 3,176.70 | 3,185.95 | 3,043.05 | 3,078.60 | 3,078.60 | -3.07% | 45,410 |
| Jul 11, 2025 | 3,156.15 | 3,197.55 | 3,099.25 | 3,176.15 | 3,176.15 | 1.08% | 66,343 |
| Jul 10, 2025 | 3,132.05 | 3,235.20 | 3,103.60 | 3,142.30 | 3,142.30 | 0.47% | 68,057 |
| Jul 9, 2025 | 3,073.75 | 3,159.90 | 3,058.40 | 3,127.75 | 3,127.75 | 2.79% | 33,736 |
| Jul 8, 2025 | 3,035.00 | 3,105.95 | 3,014.30 | 3,042.80 | 3,042.80 | 1.42% | 50,301 |
| Jul 7, 2025 | 2,900.45 | 3,070.00 | 2,900.00 | 3,000.05 | 3,000.05 | 3.74% | 63,742 |
| Jul 4, 2025 | 2,948.95 | 2,977.40 | 2,875.00 | 2,891.85 | 2,891.85 | -1.05% | 34,729 |
| Jul 3, 2025 | 2,949.70 | 2,970.10 | 2,886.00 | 2,922.45 | 2,922.45 | -0.82% | 23,766 |
| Jul 2, 2025 | 2,950.00 | 2,987.00 | 2,876.60 | 2,946.65 | 2,946.65 | -0.12% | 50,519 |
| Jul 1, 2025 | 2,999.00 | 3,020.00 | 2,900.05 | 2,950.25 | 2,950.25 | -1.06% | 36,297 |
| Jun 30, 2025 | 2,925.00 | 2,998.00 | 2,860.00 | 2,982.00 | 2,982.00 | 2.77% | 23,577 |
| Jun 27, 2025 | 2,890.00 | 2,927.00 | 2,825.00 | 2,901.50 | 2,901.50 | 2.35% | 44,845 |
| Jun 26, 2025 | 2,780.00 | 2,891.00 | 2,750.00 | 2,834.80 | 2,834.80 | 1.24% | 22,783 |
| Jun 25, 2025 | 2,688.00 | 2,824.00 | 2,641.00 | 2,800.15 | 2,800.15 | 3.72% | 30,088 |
| Jun 24, 2025 | 2,615.00 | 2,725.00 | 2,529.00 | 2,699.65 | 2,699.65 | 2.89% | 42,963 |
| Jun 23, 2025 | 2,534.00 | 2,720.00 | 2,532.90 | 2,623.80 | 2,623.80 | -1.59% | 64,424 |
| Jun 20, 2025 | 2,620.00 | 2,856.00 | 2,602.40 | 2,666.20 | 2,666.20 | -2.63% | 66,338 |