Skip to main content
logo
Siemens Energy India Limited (BOM:544390)
India flag India · Delayed Price · Currency is INR
3,718.20
-148.75 (-3.85%)
At close: Jun 1, 2026

BOM:544390 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,807.153,966.803,807.153,866.953,866.952.49%133,878
May 27, 20263,454.103,815.003,454.103,772.953,772.958.95%104,900
May 26, 20263,599.803,599.803,455.003,463.003,463.00-2.52%34,421
May 25, 20263,553.253,620.003,425.003,552.453,552.451.26%24,967
May 22, 20263,573.653,587.403,481.003,508.103,508.10-1.89%27,135
May 21, 20263,523.803,684.503,485.003,575.703,575.703.36%104,822
May 20, 20263,132.403,491.003,132.403,459.403,459.409.33%228,085
May 19, 20263,119.903,173.053,081.053,164.153,164.153.42%17,573
May 18, 20263,076.853,107.453,015.003,059.453,059.45-0.94%21,556
May 15, 20263,174.953,180.353,025.603,088.503,088.50-0.64%20,989
May 14, 20263,139.803,144.403,074.503,108.253,108.25-0.11%8,437
May 13, 20263,059.003,130.253,047.003,111.553,111.551.86%13,373
May 12, 20263,188.503,202.253,026.003,054.853,054.85-3.23%10,979
May 11, 20263,160.003,208.003,090.003,156.953,156.95-0.91%20,503
May 8, 20263,169.903,260.003,167.503,185.903,185.901.50%19,046
May 7, 20263,198.953,204.703,130.003,138.853,138.85-1.49%87,642
May 6, 20263,300.153,313.753,146.803,186.353,186.35-3.50%42,390
May 5, 20263,325.203,335.453,276.903,302.053,302.05-0.55%13,453
May 4, 20263,301.603,339.853,266.653,320.353,320.351.16%112,922
Apr 30, 20263,311.803,315.953,249.653,282.303,282.30-0.89%26,471
Apr 29, 20263,278.353,366.803,260.503,311.753,311.752.42%38,500
Apr 28, 20263,223.303,283.903,210.003,233.553,233.551.46%20,406
Apr 27, 20263,217.153,261.453,173.203,186.903,186.90-0.60%28,479
Apr 24, 20263,213.053,288.003,140.003,206.053,206.05-0.51%44,594
Apr 23, 20263,190.003,294.353,180.003,222.553,222.551.06%42,635
Apr 22, 20263,194.003,255.003,160.403,188.653,188.65-0.50%23,338
Apr 21, 20263,190.003,268.653,163.803,204.703,204.702.11%54,444
Apr 20, 20263,072.053,169.803,015.153,138.403,138.403.94%47,282
Apr 17, 20262,888.503,056.102,888.503,019.303,019.303.98%35,419
Apr 16, 20262,948.002,980.002,889.802,903.652,903.65-0.45%12,032
Apr 15, 20262,894.952,938.502,872.002,916.752,916.752.47%14,231
Apr 13, 20262,797.402,880.002,764.452,846.402,846.401.23%15,913
Apr 10, 20262,798.452,853.452,780.052,811.702,811.701.60%21,706
Apr 9, 20262,689.702,775.002,657.002,767.552,767.552.42%99,688
Apr 8, 20262,719.902,719.902,657.252,702.202,702.202.71%360,833
Apr 7, 20262,625.052,645.002,579.202,630.852,630.850.31%146,930
Apr 6, 20262,625.952,645.752,595.602,622.802,622.800.39%17,110
Apr 2, 20262,537.752,633.952,523.002,612.552,612.55-0.11%13,250
Apr 1, 20262,620.152,650.002,586.102,615.552,615.551.79%23,434
Mar 30, 20262,629.202,660.852,551.002,569.652,569.65-2.26%190,546
Mar 27, 20262,758.852,758.852,594.952,629.202,629.20-5.19%45,213
Mar 25, 20262,738.852,780.202,688.002,773.102,773.103.24%14,951
Mar 24, 20262,757.052,757.802,675.002,686.202,686.20-0.50%14,865
Mar 23, 20262,722.752,753.502,666.602,699.752,699.75-3.27%14,339
Mar 20, 20262,758.102,841.502,758.102,791.102,791.101.26%114,587
Mar 19, 20262,789.452,815.802,750.002,756.452,756.45-2.98%15,626
Mar 18, 20262,775.602,906.152,771.002,841.002,841.002.53%30,249
Mar 17, 20262,785.802,818.002,730.802,771.002,771.00-0.47%8,070
Mar 16, 20262,805.152,843.002,710.052,784.002,784.00-0.49%18,086
Mar 13, 20262,878.152,929.902,780.002,797.752,797.75-2.39%14,332