Siemens Energy India Limited (BOM:544390)
India · Delayed Price · Currency is INR 3,403.40
-113.55 (-3.23%)
At close: Jul 13, 2026
BOM:544390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 3,422.00 | 3,422.00 | 3,319.65 | 3,368.55 | 3,368.55 | -1.48% | 23,207 |
| Jul 6, 2026 | 3,303.20 | 3,434.10 | 3,252.55 | 3,419.25 | 3,419.25 | 4.05% | 72,547 |
| Jul 3, 2026 | 3,549.90 | 3,549.90 | 3,269.00 | 3,286.25 | 3,286.25 | -7.40% | 122,346 |
| Jul 2, 2026 | 3,653.95 | 3,653.95 | 3,512.75 | 3,548.90 | 3,548.90 | -2.30% | 23,408 |
| Jul 1, 2026 | 3,677.10 | 3,760.00 | 3,599.70 | 3,632.55 | 3,632.55 | -1.52% | 25,751 |
| Jun 30, 2026 | 3,590.00 | 3,712.75 | 3,590.00 | 3,688.65 | 3,688.65 | 2.84% | 18,542 |
| Jun 29, 2026 | 3,727.45 | 3,727.45 | 3,540.00 | 3,586.70 | 3,586.70 | -2.63% | 15,737 |
| Jun 25, 2026 | 3,733.20 | 3,798.05 | 3,669.00 | 3,683.70 | 3,683.70 | -1.19% | 16,436 |
| Jun 24, 2026 | 3,800.75 | 3,837.00 | 3,636.00 | 3,728.05 | 3,728.05 | -1.71% | 21,475 |
| Jun 23, 2026 | 3,861.65 | 3,909.70 | 3,755.00 | 3,792.85 | 3,792.85 | -1.68% | 13,927 |
| Jun 22, 2026 | 3,879.60 | 3,896.70 | 3,780.00 | 3,857.75 | 3,857.75 | 0.62% | 24,356 |
| Jun 19, 2026 | 3,750.45 | 3,842.00 | 3,746.60 | 3,833.85 | 3,833.85 | 1.30% | 36,353 |
| Jun 18, 2026 | 3,812.75 | 3,812.75 | 3,723.05 | 3,784.65 | 3,784.65 | 0.02% | 17,474 |
| Jun 17, 2026 | 3,639.40 | 3,799.80 | 3,612.40 | 3,783.80 | 3,783.80 | 4.91% | 35,479 |
| Jun 16, 2026 | 3,555.65 | 3,649.90 | 3,542.80 | 3,606.65 | 3,606.65 | 1.46% | 28,689 |
| Jun 15, 2026 | 3,689.20 | 3,689.20 | 3,535.65 | 3,554.90 | 3,554.90 | -1.56% | 27,362 |
| Jun 12, 2026 | 3,428.05 | 3,648.40 | 3,428.05 | 3,611.30 | 3,611.30 | 5.92% | 36,099 |
| Jun 11, 2026 | 3,403.60 | 3,496.30 | 3,375.00 | 3,409.60 | 3,409.60 | -0.46% | 32,249 |
| Jun 10, 2026 | 3,555.25 | 3,577.50 | 3,416.15 | 3,425.30 | 3,425.30 | -3.44% | 18,842 |
| Jun 9, 2026 | 3,481.30 | 3,576.00 | 3,481.30 | 3,547.45 | 3,547.45 | 1.33% | 16,850 |
| Jun 8, 2026 | 3,634.90 | 3,634.90 | 3,466.25 | 3,501.00 | 3,501.00 | -3.94% | 16,887 |
| Jun 5, 2026 | 3,749.10 | 3,773.55 | 3,628.55 | 3,644.50 | 3,644.50 | -1.49% | 20,624 |
| Jun 4, 2026 | 3,718.80 | 3,815.00 | 3,687.30 | 3,699.60 | 3,699.60 | 0.38% | 50,063 |
| Jun 3, 2026 | 3,649.40 | 3,788.65 | 3,625.30 | 3,685.55 | 3,685.55 | 1.75% | 65,606 |
| Jun 2, 2026 | 3,717.00 | 3,717.00 | 3,596.00 | 3,622.15 | 3,622.15 | -2.58% | 40,805 |
| Jun 1, 2026 | 3,934.20 | 3,934.20 | 3,704.75 | 3,718.20 | 3,718.20 | -3.85% | 48,068 |
| May 29, 2026 | 3,807.15 | 3,966.80 | 3,807.15 | 3,866.95 | 3,866.95 | 2.49% | 133,878 |
| May 27, 2026 | 3,454.10 | 3,815.00 | 3,454.10 | 3,772.95 | 3,772.95 | 8.95% | 104,900 |
| May 26, 2026 | 3,599.80 | 3,599.80 | 3,455.00 | 3,463.00 | 3,463.00 | -2.52% | 34,421 |
| May 25, 2026 | 3,553.25 | 3,620.00 | 3,425.00 | 3,552.45 | 3,552.45 | 1.26% | 24,967 |
| May 22, 2026 | 3,573.65 | 3,587.40 | 3,481.00 | 3,508.10 | 3,508.10 | -1.89% | 27,135 |
| May 21, 2026 | 3,523.80 | 3,684.50 | 3,485.00 | 3,575.70 | 3,575.70 | 3.36% | 104,822 |
| May 20, 2026 | 3,132.40 | 3,491.00 | 3,132.40 | 3,459.40 | 3,459.40 | 9.33% | 228,085 |
| May 19, 2026 | 3,119.90 | 3,173.05 | 3,081.05 | 3,164.15 | 3,164.15 | 3.42% | 17,573 |
| May 18, 2026 | 3,076.85 | 3,107.45 | 3,015.00 | 3,059.45 | 3,059.45 | -0.94% | 21,556 |
| May 15, 2026 | 3,174.95 | 3,180.35 | 3,025.60 | 3,088.50 | 3,088.50 | -0.64% | 20,989 |
| May 14, 2026 | 3,139.80 | 3,144.40 | 3,074.50 | 3,108.25 | 3,108.25 | -0.11% | 8,437 |
| May 13, 2026 | 3,059.00 | 3,130.25 | 3,047.00 | 3,111.55 | 3,111.55 | 1.86% | 13,373 |
| May 12, 2026 | 3,188.50 | 3,202.25 | 3,026.00 | 3,054.85 | 3,054.85 | -3.23% | 10,979 |
| May 11, 2026 | 3,160.00 | 3,208.00 | 3,090.00 | 3,156.95 | 3,156.95 | -0.91% | 20,503 |
| May 8, 2026 | 3,169.90 | 3,260.00 | 3,167.50 | 3,185.90 | 3,185.90 | 1.50% | 19,046 |
| May 7, 2026 | 3,198.95 | 3,204.70 | 3,130.00 | 3,138.85 | 3,138.85 | -1.49% | 87,642 |
| May 6, 2026 | 3,300.15 | 3,313.75 | 3,146.80 | 3,186.35 | 3,186.35 | -3.50% | 42,390 |
| May 5, 2026 | 3,325.20 | 3,335.45 | 3,276.90 | 3,302.05 | 3,302.05 | -0.55% | 13,453 |
| May 4, 2026 | 3,301.60 | 3,339.85 | 3,266.65 | 3,320.35 | 3,320.35 | 1.16% | 112,922 |
| Apr 30, 2026 | 3,311.80 | 3,315.95 | 3,249.65 | 3,282.30 | 3,282.30 | -0.89% | 26,471 |