Skip to main content
logo
Siemens Energy India Limited (BOM:544390)
India flag India · Delayed Price · Currency is INR
2,205.80
-46.00 (-2.04%)
At close: Jan 22, 2026

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,261.852,291.802,193.002,205.802,205.80-2.04%142,663
Jan 21, 20262,264.952,280.552,219.002,251.802,251.80-0.76%24,617
Jan 20, 20262,305.552,342.002,228.952,268.952,268.95-2.09%47,999
Jan 19, 20262,306.402,371.002,299.002,317.452,317.45-0.41%14,674
Jan 16, 20262,372.002,386.002,316.002,327.052,327.05-1.56%19,067
Jan 14, 20262,400.602,420.602,339.152,363.902,363.90-1.61%19,952
Jan 13, 20262,375.502,423.902,369.502,402.602,402.601.15%23,314
Jan 12, 20262,407.402,408.002,321.802,375.202,375.20-1.30%49,199
Jan 9, 20262,514.652,530.002,387.002,406.552,406.55-4.84%71,656
Jan 8, 20262,602.252,641.952,514.152,528.952,528.95-2.87%26,545
Jan 7, 20262,621.952,621.952,574.902,603.552,603.55-0.71%12,834
Jan 6, 20262,578.652,628.002,569.002,622.152,622.152.22%33,975
Jan 5, 20262,544.102,585.002,544.102,565.152,565.150.75%12,449
Jan 2, 20262,539.002,559.852,522.052,546.002,546.000.26%27,982
Jan 1, 20262,560.802,566.502,526.902,539.302,539.30-0.84%16,160
Dec 31, 20252,551.752,594.202,551.752,560.802,560.80-0.55%23,435
Dec 30, 20252,577.752,580.852,535.802,574.902,574.90-0.11%10,872
Dec 29, 20252,649.752,649.752,573.002,577.752,577.75-1.75%16,302
Dec 26, 20252,605.002,645.952,597.802,623.552,623.551.05%30,558
Dec 24, 20252,603.752,610.002,580.002,596.252,596.250.04%33,396
Dec 23, 20252,636.852,655.002,563.252,595.152,595.15-0.82%69,395
Dec 22, 20252,719.002,719.002,577.152,616.552,616.55-4.80%178,741
Dec 19, 20252,851.902,872.352,703.302,748.452,748.45-3.15%54,403
Dec 18, 20252,970.202,970.202,830.102,837.702,837.70-4.63%27,652
Dec 17, 20252,979.353,010.752,936.002,975.452,975.45-0.13%8,218
Dec 16, 20252,959.953,025.002,945.152,979.302,979.301.10%18,692
Dec 15, 20252,900.052,999.002,900.052,946.752,946.751.76%23,454
Dec 12, 20252,917.552,955.352,885.602,895.902,895.90-0.41%15,319
Dec 11, 20252,984.602,984.602,895.452,907.702,907.70-2.91%16,572
Dec 10, 20253,035.003,077.102,982.452,995.002,995.00-1.23%10,732
Dec 9, 20252,950.003,042.802,933.653,032.403,032.402.64%17,139
Dec 8, 20253,078.053,118.002,932.002,954.452,954.45-4.67%23,972
Dec 5, 20253,110.303,134.903,076.703,099.153,099.15-0.01%6,331
Dec 4, 20253,126.853,190.003,091.003,099.503,099.50-1.68%12,331
Dec 3, 20253,195.953,209.553,125.003,152.403,152.40-1.26%8,277
Dec 2, 20253,168.853,196.503,139.003,192.753,192.751.63%11,744
Dec 1, 20253,188.953,188.953,115.053,141.553,141.55-0.57%8,578
Nov 28, 20253,139.653,241.003,129.603,159.453,159.451.55%34,283
Nov 27, 20253,129.303,152.203,091.003,111.153,111.15-0.08%15,978
Nov 26, 20253,130.003,154.903,099.903,113.553,113.550.50%82,368
Nov 25, 20253,249.003,303.003,023.003,097.953,097.95-1.94%435,253
Nov 24, 20253,342.353,375.853,075.003,159.403,159.40-5.27%161,160
Nov 21, 20253,376.553,383.003,273.003,335.303,335.30-0.32%12,328
Nov 20, 20253,320.953,389.003,320.953,345.903,345.900.98%12,944
Nov 19, 20253,330.003,390.853,302.203,313.553,313.55-1.02%13,026
Nov 18, 20253,300.153,379.003,300.153,347.653,347.651.54%33,248
Nov 17, 20253,259.253,311.003,259.253,296.903,296.901.14%10,478
Nov 14, 20253,319.053,319.053,230.403,259.853,259.85-1.14%6,277
Nov 13, 20253,303.253,318.503,270.753,297.503,297.500.49%10,892
Nov 12, 20253,245.353,301.003,245.353,281.503,281.501.12%8,989