Skip to main content
logo
Siemens Limited (NSE:SIEMENS)
India flag India · Delayed Price · Currency is INR
3,023.60
-9.80 (-0.32%)
Aug 1, 2025, 3:29 PM IST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,050.003,050.002,998.003,023.603,023.60-0.32%281,885
Jul 31, 20253,010.003,059.303,005.003,033.403,033.40-1.24%299,015
Jul 30, 20253,068.003,079.503,020.003,071.403,071.400.11%310,945
Jul 29, 20253,053.503,088.703,034.603,068.003,068.000.21%255,592
Jul 28, 20253,040.003,077.003,016.503,061.603,061.600.77%398,906
Jul 25, 20253,129.003,130.003,030.203,038.203,038.20-2.90%246,680
Jul 24, 20253,143.003,143.003,101.103,129.003,129.00-0.45%295,195
Jul 23, 20253,145.003,162.003,111.803,143.103,143.100.04%205,688
Jul 22, 20253,160.003,163.803,120.903,141.803,141.80-0.41%348,800
Jul 21, 20253,125.003,159.803,098.003,154.803,154.800.84%257,721
Jul 18, 20253,110.303,150.003,105.003,128.403,128.400.58%462,228
Jul 17, 20253,081.103,134.603,038.503,110.303,110.300.68%991,736
Jul 16, 20253,123.003,140.003,080.003,089.303,089.30-1.83%624,769
Jul 15, 20253,148.103,161.703,113.503,146.803,146.80-0.18%361,397
Jul 14, 20253,139.003,164.003,065.003,152.603,152.601.12%588,779
Jul 11, 20253,178.003,190.303,105.103,117.703,117.70-2.32%370,986
Jul 10, 20253,227.003,228.003,167.003,191.603,191.60-0.83%354,856
Jul 9, 20253,292.403,303.003,213.003,218.303,218.30-2.38%458,107
Jul 8, 20253,295.003,354.903,275.303,296.803,296.800.57%549,860
Jul 7, 20253,290.003,307.503,250.003,278.203,278.20-0.43%439,627
Jul 4, 20253,320.003,320.003,237.003,292.403,292.40-0.58%504,152
Jul 3, 20253,290.003,326.903,285.003,311.703,311.700.73%496,857
Jul 2, 20253,339.003,365.003,267.003,287.703,287.70-1.07%592,322
Jul 1, 20253,272.003,378.803,260.003,323.103,323.102.20%1,445,646
Jun 30, 20253,204.803,298.703,196.203,251.503,251.502.30%880,507
Jun 27, 20253,184.003,271.903,165.003,178.403,178.400.43%2,052,948
Jun 26, 20253,158.003,175.003,121.503,164.903,164.900.50%501,325
Jun 25, 20253,187.003,190.003,101.103,149.103,149.10-0.34%845,690
Jun 24, 20253,109.003,230.003,109.003,159.803,159.802.21%1,187,970
Jun 23, 20253,200.003,200.003,082.003,091.603,091.60-3.81%1,299,174
Jun 20, 20253,274.803,297.403,195.103,214.203,214.20-2.15%1,000,560
Jun 19, 20253,349.903,385.003,260.303,284.803,284.80-2.12%547,608
Jun 18, 20253,344.903,370.003,300.203,355.803,355.801.03%382,866
Jun 17, 20253,278.003,373.303,276.503,321.603,321.601.53%834,726
Jun 16, 20253,248.003,313.003,243.803,271.503,271.500.35%362,584
Jun 13, 20253,195.103,271.303,169.903,260.003,260.00-0.23%347,257
Jun 12, 20253,350.003,357.903,258.003,267.503,267.50-2.46%348,509
Jun 11, 20253,381.003,398.003,338.203,349.903,349.90-0.65%412,042
Jun 10, 20253,400.003,409.003,362.703,371.703,371.70-0.34%348,784
Jun 9, 20253,320.003,405.003,306.603,383.303,383.302.60%618,824
Jun 6, 20253,300.003,348.003,283.003,297.503,297.500.52%333,166
Jun 5, 20253,315.003,336.303,276.603,280.503,280.50-0.87%185,492
Jun 4, 20253,320.303,336.503,275.103,309.303,309.30-0.14%259,833
Jun 3, 20253,306.003,364.803,302.103,314.003,314.000.67%390,549
Jun 2, 20253,270.003,313.903,258.103,292.003,292.000.81%349,448
May 30, 20253,360.003,370.003,252.003,265.603,265.60-2.50%756,152
May 29, 20253,357.703,376.003,326.603,349.203,349.200.35%515,527
May 28, 20253,325.003,347.703,300.303,337.603,337.601.17%570,286
May 27, 20253,306.803,306.803,256.203,299.103,299.101.55%663,341
May 26, 20253,290.003,308.903,240.003,248.703,248.70-0.87%585,314