Siemens Limited (NSE:SIEMENS)
India · Delayed Price · Currency is INR 3,228.90
-40.00 (-1.22%)
At close: Mar 9, 2026
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,180.00 | 3,246.80 | 3,130.00 | 3,228.90 | 3,228.90 | -1.22% | 292,747 |
| Mar 6, 2026 | 3,215.10 | 3,318.90 | 3,177.50 | 3,268.90 | 3,268.90 | 1.65% | 384,941 |
| Mar 5, 2026 | 3,172.00 | 3,236.00 | 3,170.10 | 3,215.70 | 3,215.70 | 1.73% | 277,723 |
| Mar 4, 2026 | 3,285.00 | 3,285.00 | 3,141.70 | 3,161.00 | 3,161.00 | -5.40% | 424,094 |
| Mar 2, 2026 | 3,396.20 | 3,396.30 | 3,295.20 | 3,341.60 | 3,341.60 | -2.25% | 598,519 |
| Feb 27, 2026 | 3,336.00 | 3,440.00 | 3,271.80 | 3,418.60 | 3,418.60 | 2.45% | 857,596 |
| Feb 26, 2026 | 3,365.00 | 3,373.80 | 3,328.40 | 3,336.90 | 3,336.90 | -0.41% | 153,440 |
| Feb 25, 2026 | 3,376.90 | 3,396.00 | 3,304.00 | 3,350.80 | 3,350.80 | -0.44% | 386,158 |
| Feb 24, 2026 | 3,305.00 | 3,391.90 | 3,274.20 | 3,365.60 | 3,365.60 | 1.92% | 532,121 |
| Feb 23, 2026 | 3,210.10 | 3,317.00 | 3,201.00 | 3,302.20 | 3,302.20 | 2.99% | 756,804 |
| Feb 20, 2026 | 3,111.90 | 3,307.00 | 3,105.00 | 3,206.20 | 3,206.20 | 3.19% | 1,339,800 |
| Feb 19, 2026 | 3,187.90 | 3,218.90 | 3,098.20 | 3,107.10 | 3,107.10 | -2.53% | 176,679 |
| Feb 18, 2026 | 3,198.90 | 3,214.70 | 3,170.50 | 3,187.90 | 3,187.90 | 0.05% | 159,481 |
| Feb 17, 2026 | 3,212.00 | 3,262.00 | 3,162.60 | 3,186.40 | 3,186.40 | -0.91% | 274,307 |
| Feb 16, 2026 | 3,116.50 | 3,226.00 | 3,083.10 | 3,215.60 | 3,215.60 | 3.18% | 293,293 |
| Feb 13, 2026 | 3,131.00 | 3,184.50 | 3,083.10 | 3,116.50 | 3,116.50 | -1.02% | 411,114 |
| Feb 12, 2026 | 3,160.00 | 3,165.80 | 3,114.70 | 3,148.50 | 3,148.50 | -0.10% | 410,311 |
| Feb 11, 2026 | 3,119.90 | 3,158.00 | 3,105.10 | 3,151.60 | 3,151.60 | 1.29% | 191,571 |
| Feb 10, 2026 | 3,126.00 | 3,140.20 | 3,094.00 | 3,111.50 | 3,111.50 | 0.08% | 223,168 |
| Feb 9, 2026 | 3,115.10 | 3,138.80 | 3,036.70 | 3,109.00 | 3,109.00 | -2.12% | 643,425 |
| Feb 6, 2026 | 3,288.00 | 3,324.40 | 3,132.00 | 3,176.20 | 3,176.20 | -3.75% | 851,068 |
| Feb 5, 2026 | 3,305.00 | 3,324.60 | 3,250.10 | 3,300.00 | 3,300.00 | 0.29% | 205,714 |
| Feb 4, 2026 | 3,246.00 | 3,321.00 | 3,190.00 | 3,290.50 | 3,290.50 | 2.45% | 466,540 |
| Feb 3, 2026 | 3,160.00 | 3,249.00 | 3,159.90 | 3,211.70 | 3,211.70 | 3.94% | 555,228 |
| Feb 2, 2026 | 2,984.90 | 3,098.00 | 2,972.60 | 3,089.90 | 3,089.90 | 3.63% | 211,371 |
| Feb 1, 2026 | 3,124.00 | 3,134.90 | 2,891.30 | 2,981.80 | 2,981.80 | -3.85% | 279,037 |
| Jan 30, 2026 | 3,092.60 | 3,115.00 | 3,052.30 | 3,101.30 | 3,101.30 | 0.16% | 242,521 |
| Jan 29, 2026 | 2,980.00 | 3,118.90 | 2,960.80 | 3,096.30 | 3,096.30 | 3.87% | 487,145 |
| Jan 28, 2026 | 2,891.00 | 2,989.00 | 2,887.00 | 2,980.80 | 2,980.80 | 3.00% | 249,534 |
| Jan 27, 2026 | 2,918.00 | 2,926.50 | 2,852.00 | 2,894.00 | 2,894.00 | -0.22% | 227,790 |
| Jan 23, 2026 | 2,928.00 | 2,942.60 | 2,890.00 | 2,900.40 | 2,900.40 | -0.95% | 281,797 |
| Jan 22, 2026 | 2,901.00 | 2,934.40 | 2,872.70 | 2,928.20 | 2,928.20 | 1.51% | 239,704 |
| Jan 21, 2026 | 2,848.20 | 2,895.90 | 2,826.00 | 2,884.50 | 2,884.50 | 1.26% | 291,591 |
| Jan 20, 2026 | 2,942.00 | 2,950.00 | 2,837.60 | 2,848.60 | 2,848.60 | -3.52% | 203,479 |
| Jan 19, 2026 | 2,919.90 | 2,975.90 | 2,910.10 | 2,952.60 | 2,952.60 | 1.14% | 219,839 |
| Jan 16, 2026 | 2,971.00 | 2,974.80 | 2,903.00 | 2,919.20 | 2,919.20 | -1.74% | 280,317 |
| Jan 14, 2026 | 2,950.00 | 2,986.00 | 2,930.50 | 2,970.80 | 2,970.80 | 0.78% | 148,958 |
| Jan 13, 2026 | 3,014.00 | 3,015.10 | 2,930.40 | 2,947.70 | 2,947.70 | -1.11% | 561,556 |
| Jan 12, 2026 | 3,035.00 | 3,035.00 | 2,925.00 | 2,980.80 | 2,980.80 | -2.07% | 423,168 |
| Jan 9, 2026 | 3,013.00 | 3,108.00 | 2,985.00 | 3,043.80 | 3,043.80 | 1.14% | 587,723 |
| Jan 8, 2026 | 3,130.00 | 3,152.50 | 2,990.80 | 3,009.50 | 3,009.50 | -3.96% | 581,946 |
| Jan 7, 2026 | 3,120.00 | 3,138.40 | 3,090.00 | 3,133.60 | 3,133.60 | 0.18% | 190,568 |
| Jan 6, 2026 | 3,089.00 | 3,132.00 | 3,058.40 | 3,128.10 | 3,128.10 | 1.34% | 374,745 |
| Jan 5, 2026 | 3,097.70 | 3,123.00 | 3,072.60 | 3,086.60 | 3,086.60 | -0.36% | 155,847 |
| Jan 2, 2026 | 3,094.80 | 3,117.20 | 3,058.40 | 3,097.70 | 3,097.70 | 0.21% | 283,939 |
| Jan 1, 2026 | 3,072.00 | 3,095.70 | 3,050.20 | 3,091.30 | 3,091.30 | 0.91% | 68,164 |
| Dec 31, 2025 | 3,045.00 | 3,080.00 | 3,031.60 | 3,063.30 | 3,063.30 | 1.12% | 114,705 |
| Dec 30, 2025 | 3,056.10 | 3,063.50 | 2,993.40 | 3,029.50 | 3,029.50 | -0.81% | 406,282 |
| Dec 29, 2025 | 3,100.90 | 3,108.30 | 3,050.00 | 3,054.30 | 3,054.30 | -1.50% | 157,194 |
| Dec 26, 2025 | 3,098.00 | 3,123.00 | 3,088.40 | 3,100.90 | 3,100.90 | 0.09% | 229,163 |