Siemens Limited (NSE:SIEMENS)
India · Delayed Price · Currency is INR 3,759.60
+13.40 (0.36%)
Jun 19, 2026, 3:29 PM IST
Siemens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,744.50 | 3,776.10 | 3,727.20 | 3,740.80 | - | -0.14% | 180,947 |
| Jun 18, 2026 | 3,735.00 | 3,755.00 | 3,686.40 | 3,746.20 | 3,746.20 | 0.56% | 342,772 |
| Jun 17, 2026 | 3,661.00 | 3,737.80 | 3,626.00 | 3,725.40 | 3,725.40 | 2.43% | 401,570 |
| Jun 16, 2026 | 3,611.00 | 3,669.00 | 3,604.40 | 3,636.90 | 3,636.90 | 0.97% | 325,257 |
| Jun 15, 2026 | 3,630.00 | 3,650.00 | 3,582.70 | 3,601.80 | 3,601.80 | 0.90% | 367,596 |
| Jun 12, 2026 | 3,590.00 | 3,599.70 | 3,518.00 | 3,569.60 | 3,569.60 | 1.35% | 223,315 |
| Jun 11, 2026 | 3,555.80 | 3,586.00 | 3,501.00 | 3,522.00 | 3,522.00 | -1.69% | 249,193 |
| Jun 10, 2026 | 3,634.00 | 3,635.70 | 3,555.10 | 3,582.70 | 3,582.70 | -1.02% | 600,841 |
| Jun 9, 2026 | 3,623.90 | 3,630.00 | 3,573.10 | 3,619.80 | 3,619.80 | -0.12% | 323,100 |
| Jun 8, 2026 | 3,620.00 | 3,675.00 | 3,568.10 | 3,624.00 | 3,624.00 | -2.08% | 449,233 |
| Jun 5, 2026 | 3,695.00 | 3,724.90 | 3,647.10 | 3,700.80 | 3,700.80 | 0.38% | 343,897 |
| Jun 4, 2026 | 3,719.00 | 3,765.00 | 3,679.10 | 3,686.90 | 3,686.90 | -0.61% | 341,821 |
| Jun 3, 2026 | 3,728.10 | 3,755.00 | 3,665.00 | 3,709.60 | 3,709.60 | -0.54% | 464,320 |
| Jun 2, 2026 | 3,712.70 | 3,756.90 | 3,639.60 | 3,729.70 | 3,729.70 | 0.50% | 628,712 |
| Jun 1, 2026 | 3,850.00 | 3,856.70 | 3,681.70 | 3,711.30 | 3,711.30 | -3.45% | 526,590 |
| May 29, 2026 | 3,859.70 | 3,937.30 | 3,744.60 | 3,844.00 | 3,844.00 | -0.89% | 2,024,437 |
| May 27, 2026 | 3,569.70 | 3,909.90 | 3,543.30 | 3,878.70 | 3,878.70 | 5.48% | 1,738,785 |
| May 26, 2026 | 3,685.80 | 3,697.90 | 3,620.00 | 3,677.20 | 3,677.20 | 0.26% | 713,402 |
| May 25, 2026 | 3,836.40 | 3,878.50 | 3,658.00 | 3,667.50 | 3,667.50 | -3.78% | 471,211 |
| May 22, 2026 | 3,720.60 | 3,834.00 | 3,714.00 | 3,811.70 | 3,811.70 | 2.45% | 534,453 |
| May 21, 2026 | 3,739.00 | 3,780.00 | 3,710.80 | 3,720.60 | 3,720.60 | 0.65% | 346,583 |
| May 20, 2026 | 3,524.00 | 3,705.00 | 3,493.10 | 3,696.40 | 3,696.40 | 4.10% | 507,079 |
| May 19, 2026 | 3,540.00 | 3,593.90 | 3,518.80 | 3,550.90 | 3,550.90 | 0.45% | 213,583 |
| May 18, 2026 | 3,572.00 | 3,572.00 | 3,454.50 | 3,535.10 | 3,535.10 | -1.47% | 305,148 |
| May 15, 2026 | 3,724.50 | 3,724.50 | 3,575.00 | 3,587.90 | 3,587.90 | -2.87% | 284,206 |
| May 14, 2026 | 3,574.00 | 3,712.00 | 3,469.00 | 3,693.80 | 3,693.80 | 4.58% | 788,580 |
| May 13, 2026 | 3,574.40 | 3,628.50 | 3,518.20 | 3,532.20 | 3,532.20 | -1.18% | 396,807 |
| May 12, 2026 | 3,605.00 | 3,644.80 | 3,555.80 | 3,574.40 | 3,574.40 | -0.87% | 385,531 |
| May 11, 2026 | 3,720.00 | 3,720.00 | 3,552.90 | 3,605.60 | 3,605.60 | -5.68% | 996,964 |
| May 8, 2026 | 3,871.60 | 3,906.90 | 3,786.00 | 3,822.60 | 3,822.60 | -1.26% | 366,353 |
| May 7, 2026 | 3,860.00 | 3,895.50 | 3,792.90 | 3,871.50 | 3,871.50 | 0.77% | 315,030 |
| May 6, 2026 | 3,880.00 | 3,885.00 | 3,783.00 | 3,841.80 | 3,841.80 | -0.12% | 330,665 |
| May 5, 2026 | 3,851.20 | 3,866.50 | 3,809.50 | 3,846.60 | 3,846.60 | 0.33% | 253,569 |
| May 4, 2026 | 3,850.00 | 3,930.00 | 3,820.00 | 3,834.10 | 3,834.10 | 0.68% | 813,487 |
| Apr 30, 2026 | 3,790.00 | 3,847.60 | 3,734.50 | 3,808.20 | 3,808.20 | 0.83% | 474,246 |
| Apr 29, 2026 | 3,850.00 | 3,870.00 | 3,765.60 | 3,776.80 | 3,776.80 | -1.32% | 204,618 |
| Apr 28, 2026 | 3,856.00 | 3,892.00 | 3,805.50 | 3,827.30 | 3,827.30 | -0.74% | 267,852 |
| Apr 27, 2026 | 3,830.50 | 3,881.00 | 3,797.00 | 3,856.00 | 3,856.00 | 1.24% | 309,453 |
| Apr 24, 2026 | 3,882.00 | 3,893.60 | 3,767.90 | 3,808.90 | 3,808.90 | -1.44% | 315,661 |
| Apr 23, 2026 | 3,849.00 | 3,901.00 | 3,811.50 | 3,864.40 | 3,864.40 | 0.52% | 663,008 |
| Apr 22, 2026 | 3,709.00 | 3,885.00 | 3,706.60 | 3,844.30 | 3,844.30 | 3.29% | 882,278 |
| Apr 21, 2026 | 3,726.00 | 3,787.00 | 3,701.00 | 3,721.70 | 3,721.70 | 0.34% | 371,076 |
| Apr 20, 2026 | 3,702.00 | 3,778.50 | 3,659.50 | 3,709.00 | 3,709.00 | 0.03% | 659,226 |
| Apr 17, 2026 | 3,589.00 | 3,718.90 | 3,565.00 | 3,707.90 | 3,707.90 | 4.04% | 1,034,058 |
| Apr 16, 2026 | 3,600.00 | 3,619.30 | 3,532.80 | 3,563.80 | 3,563.80 | -0.34% | 1,020,682 |
| Apr 15, 2026 | 3,400.00 | 3,590.00 | 3,365.60 | 3,576.10 | 3,576.10 | 6.96% | 2,134,727 |
| Apr 13, 2026 | 3,340.00 | 3,375.50 | 3,275.50 | 3,343.50 | 3,343.50 | -1.33% | 329,882 |
| Apr 10, 2026 | 3,234.40 | 3,402.40 | 3,232.00 | 3,388.50 | 3,388.50 | 5.15% | 625,209 |
| Apr 9, 2026 | 3,230.90 | 3,255.00 | 3,181.00 | 3,222.50 | 3,222.50 | -0.11% | 279,120 |
| Apr 8, 2026 | 3,180.00 | 3,245.60 | 3,147.00 | 3,226.10 | 3,226.10 | 4.90% | 398,432 |