Skip to main content
logo
Siemens Energy India Limited (BOM:544390)
India flag India · Delayed Price · Currency is INR
3,204.70
+66.30 (2.11%)
At close: Apr 21, 2026

BOM:544390 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,940.002,940.002,860.602,866.252,866.25-2.64%10,962
Mar 11, 20262,954.952,990.002,925.052,943.852,943.85-0.37%11,505
Mar 10, 20262,929.102,980.002,919.952,954.852,954.852.47%23,674
Mar 9, 20262,879.852,937.752,823.302,883.702,883.70-1.25%21,531
Mar 6, 20262,852.002,928.752,850.002,920.102,920.101.93%12,890
Mar 5, 20262,921.152,980.002,830.202,864.802,864.80-2.62%25,196
Mar 4, 20262,925.802,998.802,911.002,941.752,941.75-1.00%43,815
Mar 2, 20262,805.153,012.252,805.152,971.502,971.501.40%39,955
Feb 27, 20262,958.902,996.652,897.052,930.552,930.550.28%38,124
Feb 26, 20263,007.953,021.452,876.152,922.302,922.30-2.53%37,357
Feb 25, 20262,920.953,006.602,895.152,998.252,998.253.14%39,744
Feb 24, 20262,817.002,928.002,809.102,907.052,907.053.22%45,625
Feb 23, 20262,818.752,835.002,774.002,816.302,816.301.52%11,639
Feb 20, 20262,728.052,817.452,728.052,774.102,774.100.55%17,736
Feb 19, 20262,794.102,794.102,721.702,758.902,758.90-1.26%15,900
Feb 18, 20262,802.952,839.152,774.802,794.002,794.00-0.15%20,820
Feb 17, 20262,844.702,844.702,750.002,798.302,798.30-0.34%20,110
Feb 16, 20262,768.302,870.002,768.302,807.802,807.802.52%63,745
Feb 13, 20262,732.852,850.002,683.602,738.902,738.900.29%59,788
Feb 12, 20262,670.052,755.002,670.052,730.902,730.902.52%39,047
Feb 11, 20262,680.552,685.502,633.552,663.902,663.90-0.70%10,531
Feb 10, 20262,711.002,725.802,675.452,682.802,682.80-0.49%16,624
Feb 9, 20262,750.002,755.002,646.702,696.052,696.05-1.61%25,647
Feb 6, 20262,585.452,750.002,585.452,740.102,740.105.54%70,451
Feb 5, 20262,561.452,615.002,556.452,596.202,596.20-0.37%10,851
Feb 4, 20262,559.802,664.002,551.052,605.802,605.802.92%61,080
Feb 3, 20262,590.102,590.102,490.002,531.852,531.853.90%34,278