Siemens Limited SIEMENS
NSE · India · Producer Manufacturing
INR 3,804.00+78.40 (+2.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,725.60 | +0.42% | INR 3,721.10 | INR 3,789.10 | INR 3,720.00 | 183.30K |
| 2026-09-29 | INR 3,710.00 | -1.99% | INR 3,769.60 | INR 3,814.60 | INR 3,710.00 | 344.50K |
| 2026-09-28 | INR 3,785.50 | -2.36% | INR 3,860.20 | INR 3,862.70 | INR 3,772.00 | 180.36K |
| 2026-09-25 | INR 3,877.00 | +0.92% | INR 3,841.10 | INR 3,881.60 | INR 3,828.10 |
| 80.35K |
| 2026-09-24 | INR 3,841.80 | -1.14% | INR 3,852.00 | INR 3,878.30 | INR 3,825.00 | 199.51K |
| 2026-09-23 | INR 3,886.00 | +0.73% | INR 3,878.30 | INR 3,903.00 | INR 3,828.00 | 133.10K |
| 2026-09-22 | INR 3,858.00 | -0.75% | INR 3,890.00 | INR 3,954.30 | INR 3,850.10 | 257.55K |
| 2026-09-21 | INR 3,887.00 | -0.69% | INR 3,880.00 | INR 3,919.00 | INR 3,851.50 | 196.94K |
| 2026-09-18 | INR 3,913.90 | +4.00% | INR 3,781.40 | INR 3,913.90 | INR 3,770.00 | 666.50K |
| 2026-09-17 | INR 3,763.50 | +0.57% | INR 3,743.10 | INR 3,817.40 | INR 3,742.00 | 373.97K |
| 2026-09-16 | INR 3,742.00 | -0.74% | INR 3,764.00 | INR 3,799.30 | INR 3,682.40 | 132.69K |
| 2026-09-15 | INR 3,770.00 | -4.73% | INR 3,957.40 | INR 3,964.00 | INR 3,770.00 | 347.47K |
| 2026-09-14 | INR 3,957.00 | 0.00% | INR 3,957.00 | INR 3,957.00 | INR 3,957.00 | 0 |
| 2026-09-11 | INR 3,957.00 | +0.07% | INR 3,912.10 | INR 3,957.00 | INR 3,858.40 | 172.51K |
| 2026-09-10 | INR 3,954.40 | +0.13% | INR 3,949.00 | INR 3,987.90 | INR 3,905.20 | 227.40K |
| 2026-09-09 | INR 3,949.10 | -0.06% | INR 3,932.00 | INR 4,003.00 | INR 3,911.80 | 378.66K |
| 2026-09-08 | INR 3,951.30 | +0.62% | INR 3,911.00 | INR 3,998.80 | INR 3,911.00 | 349.82K |
| 2026-09-07 | INR 3,927.00 | -1.26% | INR 3,990.00 | INR 3,998.10 | INR 3,904.10 | 200.99K |
| 2026-09-04 | INR 3,977.00 | -1.32% | INR 4,042.00 | INR 4,042.00 | INR 3,974.10 | 177.12K |
| 2026-09-03 | INR 4,030.00 | +0.28% | INR 4,018.90 | INR 4,111.90 | INR 4,008.10 | 388.90K |
| 2026-09-02 | INR 4,018.90 | -0.28% | INR 4,024.90 | INR 4,029.00 | INR 3,966.20 | 263.29K |
| 2026-09-01 | INR 4,030.00 | 0.00% | INR 4,029.90 | INR 4,093.20 | INR 3,975.10 | 317.16K |
| 2026-08-31 | INR 4,030.00 | -1.44% | INR 4,061.40 | INR 4,068.70 | INR 3,997.00 | 222.19K |
| 2026-08-28 | INR 4,089.00 | -0.15% | INR 4,089.30 | INR 4,113.00 | INR 4,060.00 | 278.97K |
| 2026-08-27 | INR 4,095.00 | +1.29% | INR 4,050.00 | INR 4,128.80 | INR 4,050.00 | 455.39K |
| 2026-08-26 | INR 4,043.00 | -1.16% | INR 4,117.00 | INR 4,117.00 | INR 4,042.10 | 374.33K |
| 2026-08-25 | INR 4,090.50 | -0.57% | INR 4,114.00 | INR 4,149.40 | INR 4,060.00 | 625.84K |
| 2026-08-24 | INR 4,114.00 | +4.95% | INR 3,920.00 | INR 4,118.20 | INR 3,903.30 | 1.32M |
| 2026-08-21 | INR 3,920.00 | +1.03% | INR 3,880.00 | INR 3,960.00 | INR 3,879.90 | 373.46K |
| 2026-08-20 | INR 3,880.00 | -0.48% | INR 3,935.10 | INR 3,954.80 | INR 3,880.00 | 189.19K |
| 2026-08-19 | INR 3,898.90 | -1.47% | INR 3,940.00 | INR 3,956.30 | INR 3,875.30 | 146.05K |
| 2026-08-18 | INR 3,957.00 | +0.36% | INR 3,940.20 | INR 3,988.50 | INR 3,936.40 | 120.39K |
| 2026-08-17 | INR 3,943.00 | +0.08% | INR 3,940.00 | INR 3,966.20 | INR 3,910.30 | 201.07K |
| 2026-08-14 | INR 3,940.00 | -1.18% | INR 3,968.10 | INR 4,052.00 | INR 3,924.00 | 299.05K |
| 2026-08-13 | INR 3,987.00 | -0.80% | INR 4,020.00 | INR 4,024.00 | INR 3,951.00 | 233.76K |
| 2026-08-12 | INR 4,019.00 | +0.20% | INR 4,022.00 | INR 4,097.90 | INR 3,991.70 | 716.41K |
| 2026-08-11 | INR 4,011.00 | +2.47% | INR 3,924.00 | INR 4,040.00 | INR 3,854.60 | 1.27M |
| 2026-08-10 | INR 3,914.30 | -0.65% | INR 3,940.20 | INR 3,992.60 | INR 3,905.00 | 261.30K |
| 2026-08-07 | INR 3,940.10 | -0.30% | INR 3,955.10 | INR 3,984.50 | INR 3,921.00 | 221.51K |
| 2026-08-06 | INR 3,952.00 | -0.70% | INR 3,990.40 | INR 4,019.00 | INR 3,948.80 | 213.39K |
| 2026-08-05 | INR 3,980.00 | -0.51% | INR 4,035.00 | INR 4,069.90 | INR 3,955.00 | 355.55K |
| 2026-08-04 | INR 4,000.50 | +2.58% | INR 3,919.60 | INR 4,073.80 | INR 3,919.60 | 1.11M |
| 2026-08-03 | INR 3,900.00 | +3.72% | INR 3,741.70 | INR 3,905.00 | INR 3,694.20 | 609.66K |
| 2026-07-31 | INR 3,760.00 | +2.77% | INR 3,662.10 | INR 3,808.40 | INR 3,662.10 | 565.32K |
| 2026-07-30 | INR 3,658.80 | +0.22% | INR 3,650.80 | INR 3,665.00 | INR 3,582.60 | 214.87K |
| 2026-07-29 | INR 3,650.80 | -0.82% | INR 3,660.00 | INR 3,681.10 | INR 3,576.10 | 234.03K |
| 2026-07-28 | INR 3,681.00 | -1.00% | INR 3,700.00 | INR 3,712.90 | INR 3,620.00 | 337.46K |
| 2026-07-27 | INR 3,718.00 | +0.76% | INR 3,721.00 | INR 3,745.00 | INR 3,690.00 | 273.87K |
| 2026-07-24 | INR 3,689.80 | +0.09% | INR 3,631.20 | INR 3,711.60 | INR 3,622.60 | 232.61K |
| 2026-07-23 | INR 3,686.30 | +1.01% | INR 3,640.00 | INR 3,709.00 | INR 3,617.40 | 301.52K |
| 2026-07-22 | INR 3,649.40 | -0.50% | INR 3,685.00 | INR 3,700.00 | INR 3,632.00 | 226.83K |
| 2026-07-21 | INR 3,667.80 | -0.29% | INR 3,678.40 | INR 3,709.30 | INR 3,631.60 | 244.30K |
| 2026-07-20 | INR 3,678.40 | +0.54% | INR 3,651.00 | INR 3,700.00 | INR 3,617.00 | 157.37K |
| 2026-07-17 | INR 3,658.80 | +0.03% | INR 3,657.60 | INR 3,690.20 | INR 3,614.80 | 339.62K |
| 2026-07-16 | INR 3,657.60 | +2.40% | INR 3,599.00 | INR 3,855.00 | INR 3,558.70 | 1.38M |
| 2026-07-15 | INR 3,571.80 | +1.75% | INR 3,531.00 | INR 3,608.00 | INR 3,527.80 | 315.31K |
| 2026-07-14 | INR 3,510.30 | +0.93% | INR 3,450.00 | INR 3,525.00 | INR 3,437.00 | 224.12K |
| 2026-07-13 | INR 3,477.80 | -0.53% | INR 3,479.30 | INR 3,498.00 | INR 3,440.50 | 231.66K |
| 2026-07-10 | INR 3,496.50 | +0.58% | INR 3,490.70 | INR 3,542.00 | INR 3,486.00 | 231.26K |
| 2026-07-09 | INR 3,476.40 | +0.88% | INR 3,429.00 | INR 3,484.60 | INR 3,426.00 | 283.93K |
| 2026-07-08 | INR 3,446.10 | -1.40% | INR 3,479.10 | INR 3,502.00 | INR 3,398.10 | 358.88K |
| 2026-07-07 | INR 3,495.00 | -2.14% | INR 3,574.00 | INR 3,584.90 | INR 3,450.00 | 379.28K |
| 2026-07-06 | INR 3,571.60 | +1.00% | INR 3,553.90 | INR 3,583.60 | INR 3,515.10 | 427.91K |
| 2026-07-03 | INR 3,536.30 | -1.23% | INR 3,590.00 | INR 3,599.20 | INR 3,497.50 | 433.73K |
| 2026-07-02 | INR 3,580.40 | +0.55% | INR 3,578.50 | INR 3,616.50 | INR 3,519.00 | 241.16K |
| 2026-07-01 | INR 3,560.70 | -1.09% | INR 3,606.10 | INR 3,630.00 | INR 3,550.00 | 313.46K |
| 2026-06-30 | INR 3,599.90 | +0.75% | INR 3,600.40 | INR 3,616.30 | INR 3,576.70 | 301.67K |
| 2026-06-29 | INR 3,573.10 | -1.51% | INR 3,650.00 | INR 3,668.40 | INR 3,561.10 | 402.74K |
| 2026-06-26 | INR 3,627.90 | 0.00% | INR 3,627.90 | INR 3,627.90 | INR 3,627.90 | 0 |
| 2026-06-25 | INR 3,627.90 | +1.86% | INR 3,581.30 | INR 3,665.00 | INR 3,571.60 | 504.07K |
| 2026-06-24 | INR 3,561.50 | -3.38% | INR 3,688.00 | INR 3,710.40 | INR 3,550.10 | 326.15K |
| 2026-06-23 | INR 3,685.90 | -2.17% | INR 3,770.00 | INR 3,807.70 | INR 3,654.00 | 303.35K |
| 2026-06-22 | INR 3,767.80 | +0.22% | INR 3,779.00 | INR 3,785.00 | INR 3,726.00 | 285.18K |
| 2026-06-19 | INR 3,759.60 | +0.36% | INR 3,744.50 | INR 3,776.10 | INR 3,710.50 | 339.88K |
| 2026-06-18 | INR 3,746.20 | +0.56% | INR 3,735.00 | INR 3,755.00 | INR 3,686.40 | 342.77K |
| 2026-06-17 | INR 3,725.40 | +2.43% | INR 3,661.00 | INR 3,737.80 | INR 3,626.00 | 401.57K |
| 2026-06-16 | INR 3,636.90 | +0.97% | INR 3,611.00 | INR 3,669.00 | INR 3,604.40 | 325.26K |
| 2026-06-15 | INR 3,601.80 | +0.90% | INR 3,630.00 | INR 3,650.00 | INR 3,582.70 | 367.60K |
| 2026-06-12 | INR 3,569.60 | +1.35% | INR 3,590.00 | INR 3,599.70 | INR 3,518.00 | 223.32K |
| 2026-06-11 | INR 3,522.00 | -1.69% | INR 3,555.80 | INR 3,586.00 | INR 3,501.00 | 249.19K |
| 2026-06-10 | INR 3,582.70 | -1.02% | INR 3,634.00 | INR 3,635.70 | INR 3,555.10 | 600.84K |
| 2026-06-09 | INR 3,619.80 | -0.12% | INR 3,623.90 | INR 3,630.00 | INR 3,573.10 | 323.10K |
| 2026-06-08 | INR 3,624.00 | -2.08% | INR 3,620.00 | INR 3,675.00 | INR 3,568.10 | 449.23K |
| 2026-06-05 | INR 3,700.80 | +0.38% | INR 3,695.00 | INR 3,724.90 | INR 3,647.10 | 343.90K |
| 2026-06-04 | INR 3,686.90 | -0.61% | INR 3,719.00 | INR 3,765.00 | INR 3,679.10 | 341.82K |
| 2026-06-03 | INR 3,709.60 | -0.54% | INR 3,728.10 | INR 3,755.00 | INR 3,665.00 | 464.32K |
| 2026-06-02 | INR 3,729.70 | +0.50% | INR 3,712.70 | INR 3,756.90 | INR 3,639.60 | 628.71K |
| 2026-06-01 | INR 3,711.30 | -3.45% | INR 3,850.00 | INR 3,856.70 | INR 3,681.70 | 526.59K |
| 2026-05-29 | INR 3,844.00 | -0.89% | INR 3,859.70 | INR 3,937.30 | INR 3,744.60 | 2.02M |
| 2026-05-28 | INR 3,878.70 | 0.00% | INR 3,878.70 | INR 3,878.70 | INR 3,878.70 | 0 |