Siemens Limited (NSE:SIEMENS)
India · Delayed Price · Currency is INR 3,804.00
+78.40 (2.10%)
Oct 1, 2026, 3:15 PM IST
Siemens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4,020.00 | 4,024.00 | 3,951.00 | 3,987.00 | 3,987.00 | -0.80% | 233,755 |
| Aug 12, 2026 | 4,022.00 | 4,097.90 | 3,991.70 | 4,019.00 | 4,019.00 | 0.20% | 716,413 |
| Aug 11, 2026 | 3,924.00 | 4,040.00 | 3,854.60 | 4,011.00 | 4,011.00 | 2.47% | 1,266,007 |
| Aug 10, 2026 | 3,940.20 | 3,992.60 | 3,905.00 | 3,914.30 | 3,914.30 | -0.65% | 261,301 |
| Aug 7, 2026 | 3,955.10 | 3,984.50 | 3,921.00 | 3,940.10 | 3,940.10 | -0.30% | 221,514 |
| Aug 6, 2026 | 3,990.40 | 4,019.00 | 3,948.80 | 3,952.00 | 3,952.00 | -0.70% | 213,389 |
| Aug 5, 2026 | 4,035.00 | 4,069.90 | 3,955.00 | 3,980.00 | 3,980.00 | -0.51% | 355,546 |
| Aug 4, 2026 | 3,919.60 | 4,073.80 | 3,919.60 | 4,000.50 | 4,000.50 | 2.58% | 1,107,988 |
| Aug 3, 2026 | 3,741.70 | 3,905.00 | 3,694.20 | 3,900.00 | 3,900.00 | 3.72% | 609,663 |
| 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 |