Siemens Energy India Limited (BOM:544390)
India · Delayed Price · Currency is INR 3,016.95
-10.35 (-0.34%)
At close: Sep 16, 2026
BOM:544390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,030.00 | 3,070.00 | 2,970.00 | 3,016.95 | 3,016.95 | -0.34% | 15,475 |
| Sep 15, 2026 | 3,198.75 | 3,199.90 | 3,000.00 | 3,027.30 | 3,027.30 | -4.76% | 13,622 |
| Sep 11, 2026 | 3,151.55 | 3,190.00 | 3,124.85 | 3,178.75 | 3,178.75 | -0.06% | 16,227 |
| Sep 10, 2026 | 3,233.95 | 3,233.95 | 3,167.10 | 3,180.50 | 3,180.50 | 0.02% | 7,721 |
| Sep 9, 2026 | 3,210.50 | 3,235.00 | 3,160.00 | 3,179.80 | 3,179.80 | -0.66% | 76,947 |
| Sep 8, 2026 | 3,115.00 | 3,248.00 | 3,096.00 | 3,200.80 | 3,200.80 | 2.51% | 126,299 |
| Sep 7, 2026 | 3,128.35 | 3,185.00 | 3,115.80 | 3,122.55 | 3,122.55 | 0.25% | 19,645 |
| Sep 4, 2026 | 3,188.15 | 3,188.15 | 3,106.85 | 3,114.90 | 3,114.90 | -1.22% | 15,744 |
| Sep 3, 2026 | 3,128.00 | 3,213.00 | 3,119.30 | 3,153.30 | 3,153.30 | 1.08% | 111,271 |
| Sep 2, 2026 | 3,141.25 | 3,146.95 | 3,105.95 | 3,119.50 | 3,119.50 | -1.63% | 9,208 |
| Sep 1, 2026 | 3,230.00 | 3,245.00 | 3,165.00 | 3,171.30 | 3,171.30 | -1.89% | 44,742 |
| Aug 31, 2026 | 3,235.35 | 3,296.60 | 3,210.00 | 3,232.45 | 3,232.45 | -0.38% | 123,881 |
| Aug 28, 2026 | 3,292.30 | 3,292.30 | 3,228.00 | 3,244.65 | 3,244.65 | -0.35% | 8,331 |
| Aug 27, 2026 | 3,321.60 | 3,338.00 | 3,236.45 | 3,256.00 | 3,256.00 | -2.11% | 41,957 |
| Aug 26, 2026 | 3,402.25 | 3,413.75 | 3,302.65 | 3,326.15 | 3,326.15 | -1.97% | 21,352 |
| Aug 25, 2026 | 3,517.75 | 3,517.75 | 3,380.00 | 3,393.10 | 3,393.10 | -2.65% | 8,992 |
| Aug 24, 2026 | 3,435.55 | 3,526.00 | 3,432.00 | 3,485.60 | 3,485.60 | 1.46% | 13,341 |
| Aug 21, 2026 | 3,436.60 | 3,463.80 | 3,413.85 | 3,435.45 | 3,435.45 | -0.03% | 12,672 |
| Aug 20, 2026 | 3,479.00 | 3,526.00 | 3,427.00 | 3,436.60 | 3,436.60 | -1.35% | 17,159 |
| Aug 19, 2026 | 3,589.30 | 3,590.30 | 3,455.00 | 3,483.60 | 3,483.60 | -2.94% | 16,821 |
| Aug 18, 2026 | 3,605.30 | 3,635.00 | 3,580.00 | 3,589.05 | 3,589.05 | -0.45% | 6,881 |
| Aug 17, 2026 | 3,502.40 | 3,611.00 | 3,502.40 | 3,605.35 | 3,605.35 | 1.80% | 18,743 |
| Aug 14, 2026 | 3,530.75 | 3,615.15 | 3,525.00 | 3,541.50 | 3,541.50 | -0.39% | 8,731 |
| Aug 13, 2026 | 3,595.40 | 3,626.00 | 3,500.30 | 3,555.50 | 3,555.50 | -0.20% | 29,252 |
| Aug 12, 2026 | 3,545.50 | 3,611.55 | 3,484.50 | 3,562.80 | 3,562.80 | -0.11% | 33,369 |
| Aug 11, 2026 | 3,580.00 | 3,612.95 | 3,535.00 | 3,566.55 | 3,566.55 | -0.02% | 70,015 |
| Aug 10, 2026 | 3,696.90 | 3,727.00 | 3,556.85 | 3,567.15 | 3,567.15 | -2.24% | 89,770 |
| Aug 7, 2026 | 3,402.35 | 3,733.10 | 3,402.35 | 3,648.75 | 3,648.75 | 12.20% | 548,769 |
| Aug 6, 2026 | 3,299.05 | 3,299.05 | 3,216.50 | 3,251.95 | 3,251.95 | -1.11% | 13,882 |
| Aug 5, 2026 | 3,333.85 | 3,364.90 | 3,260.00 | 3,288.45 | 3,288.45 | -0.70% | 23,145 |
| Aug 4, 2026 | 3,262.80 | 3,360.00 | 3,262.80 | 3,311.65 | 3,311.65 | 1.96% | 15,639 |
| Aug 3, 2026 | 3,250.00 | 3,296.90 | 3,183.00 | 3,247.90 | 3,247.90 | 0.55% | 11,986 |
| Jul 31, 2026 | 3,151.30 | 3,247.00 | 3,151.30 | 3,230.25 | 3,230.25 | 3.53% | 14,294 |
| Jul 30, 2026 | 3,185.70 | 3,190.00 | 3,075.05 | 3,120.00 | 3,120.00 | -1.58% | 14,382 |
| Jul 29, 2026 | 3,221.20 | 3,228.50 | 3,143.05 | 3,170.10 | 3,170.10 | -0.28% | 11,484 |
| Jul 28, 2026 | 3,266.20 | 3,266.20 | 3,129.00 | 3,178.85 | 3,178.85 | -2.59% | 60,926 |
| Jul 27, 2026 | 3,291.95 | 3,291.95 | 3,191.05 | 3,263.30 | 3,263.30 | 0.72% | 10,870 |
| Jul 24, 2026 | 3,319.00 | 3,319.00 | 3,225.00 | 3,240.10 | 3,240.10 | -2.60% | 60,850 |
| Jul 23, 2026 | 3,391.60 | 3,391.60 | 3,312.00 | 3,326.55 | 3,326.55 | -1.32% | 6,720 |
| Jul 22, 2026 | 3,411.25 | 3,430.00 | 3,363.00 | 3,370.90 | 3,370.90 | -0.05% | 6,553 |
| Jul 21, 2026 | 3,394.30 | 3,419.45 | 3,351.00 | 3,372.65 | 3,372.65 | -0.54% | 18,145 |
| Jul 20, 2026 | 3,372.65 | 3,421.20 | 3,291.30 | 3,391.10 | 3,391.10 | 0.17% | 14,950 |
| Jul 17, 2026 | 3,415.05 | 3,459.00 | 3,370.00 | 3,385.20 | 3,385.20 | -0.79% | 17,783 |
| Jul 16, 2026 | 3,505.00 | 3,550.00 | 3,394.00 | 3,412.20 | 3,412.20 | -2.37% | 14,744 |
| Jul 15, 2026 | 3,423.80 | 3,508.95 | 3,398.00 | 3,494.90 | 3,494.90 | 3.12% | 14,857 |
| Jul 14, 2026 | 3,403.40 | 3,444.80 | 3,341.65 | 3,389.05 | 3,389.05 | -0.42% | 15,455 |
| Jul 13, 2026 | 3,499.80 | 3,520.00 | 3,390.90 | 3,403.40 | 3,403.40 | -3.23% | 23,500 |
| Jul 10, 2026 | 3,452.20 | 3,564.00 | 3,401.00 | 3,516.95 | 3,516.95 | 2.26% | 27,031 |
| Jul 9, 2026 | 3,361.85 | 3,454.10 | 3,351.75 | 3,439.15 | 3,439.15 | 2.32% | 22,142 |
| Jul 8, 2026 | 3,366.00 | 3,410.50 | 3,320.00 | 3,361.25 | 3,361.25 | -0.22% | 16,439 |