Siemens Limited (NSE:SIEMENS)
India · Delayed Price · Currency is INR 3,339.50
+60.70 (1.85%)
Oct 27, 2026, 3:28 PM IST
Siemens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3,296.70 | 3,377.20 | 3,280.30 | 3,339.50 | 3,339.50 | 1.85% | 244,857 |
| Oct 26, 2026 | 3,225.00 | 3,292.50 | 3,195.00 | 3,278.80 | 3,278.80 | 1.04% | 242,990 |
| Oct 23, 2026 | 3,371.00 | 3,371.20 | 3,180.60 | 3,245.20 | 3,245.20 | -4.02% | 378,876 |
| Oct 22, 2026 | 3,418.20 | 3,446.00 | 3,360.20 | 3,381.20 | 3,381.20 | -1.15% | 154,944 |
| Oct 21, 2026 | 3,610.00 | 3,623.00 | 3,417.40 | 3,420.60 | 3,420.60 | -5.59% | 490,385 |
| Oct 19, 2026 | 3,615.00 | 3,650.00 | 3,591.20 | 3,623.00 | 3,623.00 | -0.03% | 113,112 |
| Oct 16, 2026 | 3,670.00 | 3,678.90 | 3,605.60 | 3,624.00 | 3,624.00 | -1.20% | 156,439 |
| Oct 15, 2026 | 3,740.00 | 3,740.00 | 3,644.40 | 3,668.00 | 3,668.00 | -2.57% | 152,396 |
| Oct 14, 2026 | 3,733.90 | 3,780.00 | 3,702.00 | 3,764.90 | 3,764.90 | 0.61% | 192,005 |
| Oct 13, 2026 | 3,623.00 | 3,742.00 | 3,584.60 | 3,742.00 | 3,742.00 | 2.41% | 111,382 |
| Oct 12, 2026 | 3,619.90 | 3,720.50 | 3,610.80 | 3,654.00 | 3,654.00 | 1.64% | 212,247 |
| Oct 9, 2026 | 3,668.00 | 3,668.00 | 3,502.00 | 3,595.00 | 3,595.00 | -1.21% | 353,854 |
| Oct 8, 2026 | 3,796.10 | 3,799.50 | 3,630.00 | 3,639.00 | 3,639.00 | -4.06% | 240,310 |
| Oct 7, 2026 | 3,848.00 | 3,848.00 | 3,772.00 | 3,793.00 | 3,793.00 | -1.58% | 247,482 |
| Oct 6, 2026 | 3,734.00 | 3,859.60 | 3,694.40 | 3,854.00 | 3,854.00 | 4.13% | 219,732 |
| Oct 5, 2026 | 3,804.00 | 3,842.00 | 3,700.00 | 3,701.10 | 3,701.10 | -2.71% | 184,140 |
| Oct 1, 2026 | 3,725.70 | 3,804.00 | 3,709.50 | 3,804.00 | 3,804.00 | 2.10% | 243,713 |
| Sep 30, 2026 | 3,721.10 | 3,789.10 | 3,720.00 | 3,725.60 | 3,725.60 | 0.42% | 183,302 |
| Sep 29, 2026 | 3,769.60 | 3,814.60 | 3,710.00 | 3,710.00 | 3,710.00 | -1.99% | 344,496 |
| Sep 28, 2026 | 3,860.20 | 3,862.70 | 3,772.00 | 3,785.50 | 3,785.50 | -2.36% | 180,360 |
| Sep 25, 2026 | 3,841.10 | 3,881.60 | 3,828.10 | 3,877.00 | 3,877.00 | 0.92% | 80,353 |
| Sep 24, 2026 | 3,852.00 | 3,878.30 | 3,825.00 | 3,841.80 | 3,841.80 | -1.14% | 199,507 |
| Sep 23, 2026 | 3,878.30 | 3,903.00 | 3,828.00 | 3,886.00 | 3,886.00 | 0.73% | 133,100 |
| Sep 22, 2026 | 3,890.00 | 3,954.30 | 3,850.10 | 3,858.00 | 3,858.00 | -0.75% | 257,553 |
| Sep 21, 2026 | 3,880.00 | 3,919.00 | 3,851.50 | 3,887.00 | 3,887.00 | -0.69% | 196,942 |
| Sep 18, 2026 | 3,781.40 | 3,913.90 | 3,770.00 | 3,913.90 | 3,913.90 | 4.00% | 666,502 |
| Sep 17, 2026 | 3,743.10 | 3,817.40 | 3,742.00 | 3,763.50 | 3,763.50 | 0.57% | 373,967 |
| Sep 16, 2026 | 3,764.00 | 3,799.30 | 3,682.40 | 3,742.00 | 3,742.00 | -0.74% | 132,688 |
| Sep 15, 2026 | 3,957.40 | 3,964.00 | 3,770.00 | 3,770.00 | 3,770.00 | -4.73% | 347,469 |
| Sep 11, 2026 | 3,912.10 | 3,957.00 | 3,858.40 | 3,957.00 | 3,957.00 | 0.07% | 172,514 |
| Sep 10, 2026 | 3,949.00 | 3,987.90 | 3,905.20 | 3,954.40 | 3,954.40 | 0.13% | 227,398 |
| Sep 9, 2026 | 3,932.00 | 4,003.00 | 3,911.80 | 3,949.10 | 3,949.10 | -0.06% | 378,664 |
| Sep 8, 2026 | 3,911.00 | 3,998.80 | 3,911.00 | 3,951.30 | 3,951.30 | 0.62% | 349,820 |
| Sep 7, 2026 | 3,990.00 | 3,998.10 | 3,904.10 | 3,927.00 | 3,927.00 | -1.26% | 200,987 |
| Sep 4, 2026 | 4,042.00 | 4,042.00 | 3,974.10 | 3,977.00 | 3,977.00 | -1.32% | 177,116 |
| Sep 3, 2026 | 4,018.90 | 4,111.90 | 4,008.10 | 4,030.00 | 4,030.00 | 0.28% | 388,897 |
| Sep 2, 2026 | 4,024.90 | 4,029.00 | 3,966.20 | 4,018.90 | 4,018.90 | -0.28% | 263,290 |
| Sep 1, 2026 | 4,029.90 | 4,093.20 | 3,975.10 | 4,030.00 | 4,030.00 | - | 317,161 |
| Aug 31, 2026 | 4,061.40 | 4,068.70 | 3,997.00 | 4,030.00 | 4,030.00 | -1.44% | 222,185 |
| Aug 28, 2026 | 4,089.30 | 4,113.00 | 4,060.00 | 4,089.00 | 4,089.00 | -0.15% | 278,973 |
| Aug 27, 2026 | 4,050.00 | 4,128.80 | 4,050.00 | 4,095.00 | 4,095.00 | 1.29% | 455,385 |
| Aug 26, 2026 | 4,117.00 | 4,117.00 | 4,042.10 | 4,043.00 | 4,043.00 | -1.16% | 374,331 |
| Aug 25, 2026 | 4,114.00 | 4,149.40 | 4,060.00 | 4,090.50 | 4,090.50 | -0.57% | 625,842 |
| Aug 24, 2026 | 3,920.00 | 4,118.20 | 3,903.30 | 4,114.00 | 4,114.00 | 4.95% | 1,317,215 |
| Aug 21, 2026 | 3,880.00 | 3,960.00 | 3,879.90 | 3,920.00 | 3,920.00 | 1.03% | 373,459 |
| Aug 20, 2026 | 3,935.10 | 3,954.80 | 3,880.00 | 3,880.00 | 3,880.00 | -0.48% | 189,186 |
| Aug 19, 2026 | 3,940.00 | 3,956.30 | 3,875.30 | 3,898.90 | 3,898.90 | -1.47% | 146,047 |
| Aug 18, 2026 | 3,940.20 | 3,988.50 | 3,936.40 | 3,957.00 | 3,957.00 | 0.36% | 120,386 |
| Aug 17, 2026 | 3,940.00 | 3,966.20 | 3,910.30 | 3,943.00 | 3,943.00 | 0.08% | 201,072 |
| Aug 14, 2026 | 3,968.10 | 4,052.00 | 3,924.00 | 3,940.00 | 3,940.00 | -1.18% | 299,051 |