Skip to main content
logo
Siemens Limited (NSE:SIEMENS)
India flag India · Delayed Price · Currency is INR
3,711.30
-132.70 (-3.45%)
Jun 1, 2026, 3:30 PM IST

Siemens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,850.003,856.703,681.703,711.303,711.30-3.45%526,590
May 29, 20263,859.703,937.303,744.603,844.003,844.00-0.89%2,024,437
May 27, 20263,569.703,909.903,543.303,878.703,878.705.48%1,738,785
May 26, 20263,685.803,697.903,620.003,677.203,677.200.26%713,402
May 25, 20263,836.403,878.503,658.003,667.503,667.50-3.78%471,211
May 22, 20263,720.603,834.003,714.003,811.703,811.702.45%534,453
May 21, 20263,739.003,780.003,710.803,720.603,720.600.65%346,583
May 20, 20263,524.003,705.003,493.103,696.403,696.404.10%507,079
May 19, 20263,540.003,593.903,518.803,550.903,550.900.45%213,583
May 18, 20263,572.003,572.003,454.503,535.103,535.10-1.47%305,148
May 15, 20263,724.503,724.503,575.003,587.903,587.90-2.87%284,206
May 14, 20263,574.003,712.003,469.003,693.803,693.804.58%788,580
May 13, 20263,574.403,628.503,518.203,532.203,532.20-1.18%396,807
May 12, 20263,605.003,644.803,555.803,574.403,574.40-0.87%385,531
May 11, 20263,720.003,720.003,552.903,605.603,605.60-5.68%996,964
May 8, 20263,871.603,906.903,786.003,822.603,822.60-1.26%366,353
May 7, 20263,860.003,895.503,792.903,871.503,871.500.77%315,030
May 6, 20263,880.003,885.003,783.003,841.803,841.80-0.12%330,665
May 5, 20263,851.203,866.503,809.503,846.603,846.600.33%253,569
May 4, 20263,850.003,930.003,820.003,834.103,834.100.68%813,487
Apr 30, 20263,790.003,847.603,734.503,808.203,808.200.83%474,246
Apr 29, 20263,850.003,870.003,765.603,776.803,776.80-1.32%204,618
Apr 28, 20263,856.003,892.003,805.503,827.303,827.30-0.74%267,852
Apr 27, 20263,830.503,881.003,797.003,856.003,856.001.24%309,453
Apr 24, 20263,882.003,893.603,767.903,808.903,808.90-1.44%315,661
Apr 23, 20263,849.003,901.003,811.503,864.403,864.400.52%663,008
Apr 22, 20263,709.003,885.003,706.603,844.303,844.303.29%882,278
Apr 21, 20263,726.003,787.003,701.003,721.703,721.700.34%371,076
Apr 20, 20263,702.003,778.503,659.503,709.003,709.000.03%659,226
Apr 17, 20263,589.003,718.903,565.003,707.903,707.904.04%1,034,058
Apr 16, 20263,600.003,619.303,532.803,563.803,563.80-0.34%1,020,682
Apr 15, 20263,400.003,590.003,365.603,576.103,576.106.96%2,134,727
Apr 13, 20263,340.003,375.503,275.503,343.503,343.50-1.33%329,882
Apr 10, 20263,234.403,402.403,232.003,388.503,388.505.15%625,209
Apr 9, 20263,230.903,255.003,181.003,222.503,222.50-0.11%279,120
Apr 8, 20263,180.003,245.603,147.003,226.103,226.104.90%398,432
Apr 7, 20263,053.403,084.002,992.803,075.503,075.500.90%184,684
Apr 6, 20263,041.403,065.902,965.103,048.003,048.000.71%372,908
Apr 2, 20262,970.003,045.002,906.003,026.603,026.600.32%265,901
Apr 1, 20263,010.003,072.302,985.703,017.003,017.002.79%276,980
Mar 30, 20262,997.603,020.302,923.102,935.002,935.00-3.74%480,280
Mar 27, 20263,096.003,105.003,010.003,048.903,048.90-1.69%499,098
Mar 25, 20263,015.003,127.003,015.003,101.303,101.303.31%366,090
Mar 24, 20263,069.903,070.002,980.003,001.803,001.800.45%563,273
Mar 23, 20263,110.003,110.002,937.002,988.302,988.30-4.51%524,215
Mar 20, 20263,121.103,199.003,089.903,129.603,129.601.64%336,513
Mar 19, 20263,175.003,175.003,066.003,079.003,079.00-4.41%410,905
Mar 18, 20263,180.003,231.603,144.003,220.903,220.901.49%203,255
Mar 17, 20263,153.403,183.303,121.003,173.503,173.500.76%269,351
Mar 16, 20263,220.003,233.103,101.003,149.603,149.60-1.81%681,618