Siemens Limited (NSE:SIEMENS)
India · Delayed Price · Currency is INR 2,919.20
-51.60 (-1.74%)
At close: Jan 16, 2026
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 3,134.20 | 3,147.00 | 3,090.00 | 3,098.00 | 3,098.00 | -1.15% | 255,036 |
| Dec 23, 2025 | 3,141.40 | 3,141.40 | 3,107.50 | 3,134.20 | 3,134.20 | -0.18% | 219,121 |
| Dec 22, 2025 | 3,120.00 | 3,151.00 | 3,110.00 | 3,140.00 | 3,140.00 | 0.91% | 355,883 |
| Dec 19, 2025 | 3,067.00 | 3,122.00 | 3,065.00 | 3,111.60 | 3,111.60 | 1.22% | 488,781 |
| Dec 18, 2025 | 3,132.00 | 3,132.00 | 3,051.90 | 3,074.00 | 3,074.00 | -2.11% | 489,930 |
| Dec 17, 2025 | 3,171.00 | 3,180.00 | 3,130.80 | 3,140.10 | 3,140.10 | -0.67% | 282,648 |
| Dec 16, 2025 | 3,157.80 | 3,175.00 | 3,130.70 | 3,161.40 | 3,161.40 | 0.11% | 255,211 |
| Dec 15, 2025 | 3,142.10 | 3,188.50 | 3,100.10 | 3,157.80 | 3,157.80 | 0.42% | 810,524 |
| Dec 12, 2025 | 3,207.90 | 3,208.70 | 2,992.80 | 3,144.60 | 3,144.60 | -1.62% | 1,390,227 |
| Dec 11, 2025 | 3,180.70 | 3,205.40 | 3,155.70 | 3,196.50 | 3,196.50 | 0.52% | 223,515 |
| Dec 10, 2025 | 3,150.00 | 3,183.30 | 3,105.20 | 3,179.90 | 3,179.90 | 1.18% | 358,536 |
| Dec 9, 2025 | 3,200.00 | 3,210.00 | 3,125.00 | 3,142.80 | 3,142.80 | -1.92% | 387,788 |
| Dec 8, 2025 | 3,325.90 | 3,325.90 | 3,192.50 | 3,204.20 | 3,204.20 | -3.66% | 308,854 |
| Dec 5, 2025 | 3,362.50 | 3,374.00 | 3,280.60 | 3,325.90 | 3,325.90 | -1.09% | 287,226 |
| Dec 4, 2025 | 3,332.90 | 3,375.00 | 3,313.00 | 3,362.50 | 3,362.50 | 0.98% | 268,367 |
| Dec 3, 2025 | 3,372.10 | 3,374.60 | 3,308.80 | 3,329.90 | 3,329.90 | -0.93% | 368,000 |
| Dec 2, 2025 | 3,310.20 | 3,384.00 | 3,301.10 | 3,361.00 | 3,361.00 | 1.53% | 744,346 |
| Dec 1, 2025 | 3,324.90 | 3,324.90 | 3,274.40 | 3,310.20 | 3,310.20 | 0.40% | 194,610 |
| Nov 28, 2025 | 3,309.00 | 3,311.90 | 3,285.00 | 3,297.00 | 3,297.00 | -0.46% | 186,409 |
| Nov 27, 2025 | 3,310.00 | 3,316.60 | 3,266.20 | 3,312.10 | 3,312.10 | -0.20% | 269,573 |
| Nov 26, 2025 | 3,195.00 | 3,332.60 | 3,184.80 | 3,318.80 | 3,318.80 | 4.33% | 1,149,408 |
| Nov 25, 2025 | 3,198.20 | 3,202.90 | 3,154.00 | 3,181.10 | 3,181.10 | 0.54% | 397,365 |
| Nov 24, 2025 | 3,174.90 | 3,184.50 | 3,147.00 | 3,163.90 | 3,163.90 | -0.30% | 597,847 |
| Nov 21, 2025 | 3,205.00 | 3,214.90 | 3,146.00 | 3,173.50 | 3,173.50 | -1.33% | 424,858 |
| Nov 20, 2025 | 3,220.00 | 3,243.80 | 3,205.70 | 3,216.30 | 3,216.30 | 0.15% | 344,112 |
| Nov 19, 2025 | 3,222.00 | 3,246.00 | 3,186.10 | 3,211.50 | 3,211.50 | -1.17% | 336,775 |
| Nov 18, 2025 | 3,244.80 | 3,269.90 | 3,201.30 | 3,249.50 | 3,249.50 | 0.52% | 596,935 |
| Nov 17, 2025 | 3,093.40 | 3,242.00 | 3,093.40 | 3,232.60 | 3,232.60 | 4.81% | 1,556,685 |
| Nov 14, 2025 | 3,070.00 | 3,105.00 | 3,037.70 | 3,084.20 | 3,084.20 | 0.59% | 284,674 |
| Nov 13, 2025 | 3,065.00 | 3,124.70 | 3,056.50 | 3,066.10 | 3,066.10 | 0.31% | 324,328 |
| Nov 12, 2025 | 3,050.00 | 3,068.40 | 3,017.70 | 3,056.60 | 3,056.60 | 1.14% | 284,010 |
| Nov 11, 2025 | 3,064.00 | 3,069.90 | 3,007.10 | 3,022.00 | 3,022.00 | -1.06% | 214,908 |
| Nov 10, 2025 | 3,033.40 | 3,088.00 | 3,003.10 | 3,054.40 | 3,054.40 | 0.69% | 465,289 |
| Nov 7, 2025 | 3,085.00 | 3,085.10 | 3,005.00 | 3,033.40 | 3,033.40 | -1.62% | 304,289 |
| Nov 6, 2025 | 3,109.90 | 3,127.40 | 3,071.50 | 3,083.50 | 3,083.50 | -1.16% | 297,842 |