Siemens Limited (NSE:SIEMENS)
India · Delayed Price · Currency is INR 3,742.00
+83.20 (2.27%)
Jul 31, 2026, 3:29 PM IST
Siemens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,662.10 | 3,808.40 | 3,662.10 | 3,760.00 | 3,760.00 | 2.77% | 565,322 |
| Jul 30, 2026 | 3,650.80 | 3,665.00 | 3,582.60 | 3,658.80 | 3,658.80 | 0.22% | 214,869 |
| Jul 29, 2026 | 3,660.00 | 3,681.10 | 3,576.10 | 3,650.80 | 3,650.80 | -0.33% | 234,026 |
| Jul 28, 2026 | 3,700.00 | 3,712.90 | 3,620.00 | 3,681.00 | 3,663.00 | -1.00% | 337,464 |
| Jul 27, 2026 | 3,721.00 | 3,745.00 | 3,690.00 | 3,718.00 | 3,699.82 | 0.76% | 273,869 |
| Jul 24, 2026 | 3,631.20 | 3,711.60 | 3,622.60 | 3,689.80 | 3,671.76 | 0.09% | 232,607 |
| Jul 23, 2026 | 3,640.00 | 3,709.00 | 3,617.40 | 3,686.30 | 3,668.27 | 1.01% | 301,522 |
| Jul 22, 2026 | 3,685.00 | 3,700.00 | 3,632.00 | 3,649.40 | 3,631.55 | -0.50% | 226,832 |
| Jul 21, 2026 | 3,678.40 | 3,709.30 | 3,631.60 | 3,667.80 | 3,649.86 | -0.29% | 244,297 |
| Jul 20, 2026 | 3,651.00 | 3,700.00 | 3,617.00 | 3,678.40 | 3,660.41 | 0.54% | 157,367 |
| Jul 17, 2026 | 3,657.60 | 3,690.20 | 3,614.80 | 3,658.80 | 3,640.91 | 0.03% | 339,615 |
| Jul 16, 2026 | 3,599.00 | 3,855.00 | 3,558.70 | 3,657.60 | 3,639.71 | 2.40% | 1,382,371 |
| Jul 15, 2026 | 3,531.00 | 3,608.00 | 3,527.80 | 3,571.80 | 3,554.33 | 1.75% | 315,307 |
| Jul 14, 2026 | 3,450.00 | 3,525.00 | 3,437.00 | 3,510.30 | 3,493.13 | 0.93% | 224,121 |
| Jul 13, 2026 | 3,479.30 | 3,498.00 | 3,440.50 | 3,477.80 | 3,460.79 | -0.53% | 231,661 |
| Jul 10, 2026 | 3,490.70 | 3,542.00 | 3,486.00 | 3,496.50 | 3,479.40 | 0.58% | 231,262 |
| Jul 9, 2026 | 3,429.00 | 3,484.60 | 3,426.00 | 3,476.40 | 3,459.40 | 0.88% | 283,931 |
| Jul 8, 2026 | 3,479.10 | 3,502.00 | 3,398.10 | 3,446.10 | 3,429.25 | -1.40% | 358,879 |
| Jul 7, 2026 | 3,574.00 | 3,584.90 | 3,450.00 | 3,495.00 | 3,477.91 | -2.14% | 379,280 |
| Jul 6, 2026 | 3,553.90 | 3,583.60 | 3,515.10 | 3,571.60 | 3,554.13 | 1.00% | 427,908 |
| Jul 3, 2026 | 3,590.00 | 3,599.20 | 3,497.50 | 3,536.30 | 3,519.01 | -1.23% | 433,734 |
| Jul 2, 2026 | 3,578.50 | 3,616.50 | 3,519.00 | 3,580.40 | 3,562.89 | 0.55% | 241,163 |
| Jul 1, 2026 | 3,606.10 | 3,630.00 | 3,550.00 | 3,560.70 | 3,543.29 | -1.09% | 313,455 |
| Jun 30, 2026 | 3,600.40 | 3,616.30 | 3,576.70 | 3,599.90 | 3,582.30 | 0.75% | 301,665 |
| Jun 29, 2026 | 3,650.00 | 3,668.40 | 3,561.10 | 3,573.10 | 3,555.63 | -1.51% | 402,739 |
| Jun 25, 2026 | 3,581.30 | 3,665.00 | 3,571.60 | 3,627.90 | 3,610.16 | 1.86% | 504,071 |
| Jun 24, 2026 | 3,688.00 | 3,710.40 | 3,550.10 | 3,561.50 | 3,544.08 | -3.38% | 326,149 |
| Jun 23, 2026 | 3,770.00 | 3,807.70 | 3,654.00 | 3,685.90 | 3,667.88 | -2.17% | 303,345 |
| Jun 22, 2026 | 3,779.00 | 3,785.00 | 3,726.00 | 3,767.80 | 3,749.38 | 0.22% | 285,178 |
| Jun 19, 2026 | 3,744.50 | 3,776.10 | 3,710.50 | 3,759.60 | 3,741.22 | 0.36% | 339,876 |
| Jun 18, 2026 | 3,735.00 | 3,755.00 | 3,686.40 | 3,746.20 | 3,727.88 | 0.56% | 342,772 |
| Jun 17, 2026 | 3,661.00 | 3,737.80 | 3,626.00 | 3,725.40 | 3,707.18 | 2.43% | 401,570 |
| Jun 16, 2026 | 3,611.00 | 3,669.00 | 3,604.40 | 3,636.90 | 3,619.12 | 0.97% | 325,257 |
| Jun 15, 2026 | 3,630.00 | 3,650.00 | 3,582.70 | 3,601.80 | 3,584.19 | 0.90% | 367,596 |
| Jun 12, 2026 | 3,590.00 | 3,599.70 | 3,518.00 | 3,569.60 | 3,552.14 | 1.35% | 223,315 |
| Jun 11, 2026 | 3,555.80 | 3,586.00 | 3,501.00 | 3,522.00 | 3,504.78 | -1.69% | 249,193 |
| Jun 10, 2026 | 3,634.00 | 3,635.70 | 3,555.10 | 3,582.70 | 3,565.18 | -1.02% | 600,841 |
| Jun 9, 2026 | 3,623.90 | 3,630.00 | 3,573.10 | 3,619.80 | 3,602.10 | -0.12% | 323,100 |
| Jun 8, 2026 | 3,620.00 | 3,675.00 | 3,568.10 | 3,624.00 | 3,606.28 | -2.08% | 449,233 |
| Jun 5, 2026 | 3,695.00 | 3,724.90 | 3,647.10 | 3,700.80 | 3,682.70 | 0.38% | 343,897 |
| Jun 4, 2026 | 3,719.00 | 3,765.00 | 3,679.10 | 3,686.90 | 3,668.87 | -0.61% | 341,821 |
| Jun 3, 2026 | 3,728.10 | 3,755.00 | 3,665.00 | 3,709.60 | 3,691.46 | -0.54% | 464,320 |
| Jun 2, 2026 | 3,712.70 | 3,756.90 | 3,639.60 | 3,729.70 | 3,711.46 | 0.50% | 628,712 |
| Jun 1, 2026 | 3,850.00 | 3,856.70 | 3,681.70 | 3,711.30 | 3,693.15 | -3.45% | 526,590 |
| May 29, 2026 | 3,859.70 | 3,937.30 | 3,744.60 | 3,844.00 | 3,825.20 | -0.89% | 2,024,437 |
| May 27, 2026 | 3,569.70 | 3,909.90 | 3,543.30 | 3,878.70 | 3,859.73 | 5.48% | 1,738,785 |
| May 26, 2026 | 3,685.80 | 3,697.90 | 3,620.00 | 3,677.20 | 3,659.22 | 0.26% | 713,402 |
| May 25, 2026 | 3,836.40 | 3,878.50 | 3,658.00 | 3,667.50 | 3,649.57 | -3.78% | 471,211 |
| May 22, 2026 | 3,720.60 | 3,834.00 | 3,714.00 | 3,811.70 | 3,793.06 | 2.45% | 534,453 |
| May 21, 2026 | 3,739.00 | 3,780.00 | 3,710.80 | 3,720.60 | 3,702.41 | 0.65% | 346,583 |