Canada markets closed

Siemens Limited (SIEMENS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
5,871.50+29.80 (+0.51%)
At close: 03:29PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20245,841.705,975.455,840.005,871.505,871.50250,487
Apr 30, 20245,818.805,922.905,790.105,841.705,841.70375,146
Apr 29, 20245,754.205,828.705,734.455,776.655,776.65147,999
Apr 26, 20245,749.955,808.205,697.855,748.505,748.50153,742
Apr 25, 20245,670.005,766.005,633.005,729.555,729.55208,223
Apr 24, 20245,729.005,754.055,656.855,668.955,668.95266,182
Apr 23, 20245,800.005,812.905,684.955,695.705,695.70182,762
Apr 22, 20245,601.955,835.005,599.005,768.405,768.40493,485
Apr 19, 20245,574.555,645.755,480.805,589.505,589.50478,594
Apr 18, 20245,534.005,644.005,499.555,579.555,579.55502,164
Apr 16, 20245,435.005,565.755,415.255,531.855,531.85267,334
Apr 15, 20245,516.205,620.005,419.955,440.855,440.85217,877
Apr 12, 20245,582.805,690.105,550.005,577.455,577.45201,142
Apr 10, 20245,632.955,632.955,550.055,582.805,582.80182,191
Apr 09, 20245,705.005,715.805,583.805,605.255,605.25146,476
Apr 08, 20245,678.005,737.455,636.005,668.005,668.00234,095
Apr 05, 20245,642.805,692.455,538.255,634.255,634.25242,522
Apr 04, 20245,646.055,770.005,605.005,627.055,627.05366,086
Apr 03, 20245,511.005,672.405,511.005,645.305,645.30341,448
Apr 02, 20245,474.955,599.005,454.405,576.855,576.85263,847
Apr 01, 20245,378.855,528.755,378.855,462.905,462.90370,847
Mar 28, 20245,288.655,405.005,236.505,374.055,374.05398,389
Mar 27, 20245,130.005,360.005,117.455,288.655,288.65791,415
Mar 26, 20244,991.555,111.204,970.005,098.655,098.65427,343
Mar 22, 20244,935.054,997.204,864.654,991.554,991.55281,438
Mar 21, 20244,750.004,954.004,741.554,942.354,942.35461,620
Mar 20, 20244,668.704,758.454,562.354,709.554,709.55179,052
Mar 19, 20244,840.004,849.554,602.654,639.854,639.85371,866
Mar 18, 20244,774.954,855.004,745.904,834.404,834.40171,827
Mar 15, 20244,768.004,820.604,682.104,771.304,771.30229,260
Mar 14, 20244,650.954,788.204,579.754,751.404,751.40242,114
Mar 13, 20244,784.854,844.004,613.804,650.104,650.10379,017
Mar 12, 20244,745.004,834.954,700.004,782.454,782.45409,382
Mar 11, 20244,670.004,972.404,670.004,730.854,730.851,126,433
Mar 07, 20244,730.004,743.004,655.754,668.654,668.65143,365
Mar 06, 20244,745.004,745.004,630.104,708.554,708.55172,883
Mar 05, 20244,718.404,759.654,687.154,730.154,730.1596,230
Mar 04, 20244,730.054,738.054,672.204,689.204,689.20123,044
Mar 01, 20244,700.004,704.854,643.554,700.754,700.75116,894
Feb 29, 20244,581.304,720.004,509.054,679.254,679.25352,636
Feb 28, 20244,613.954,658.654,538.304,576.804,576.80175,775
Feb 27, 20244,565.654,646.504,563.004,585.304,585.30228,401
Feb 26, 20244,550.004,595.004,495.004,565.754,565.75178,913
Feb 23, 20244,577.004,592.254,518.604,536.504,536.50155,098
Feb 22, 20244,450.004,587.004,418.004,552.504,552.50236,905
Feb 21, 20244,445.004,538.854,416.054,440.354,440.35218,181
Feb 20, 20244,435.004,455.004,407.554,435.754,435.75130,657
Feb 19, 20244,400.954,449.004,375.004,416.604,416.60108,346
Feb 16, 20244,365.154,417.554,337.004,398.654,398.65141,679
Feb 15, 20244,400.004,405.954,322.954,346.754,346.75101,879
Feb 14, 20244,279.454,448.004,279.404,379.404,379.40524,202
Feb 13, 20244,218.004,499.804,118.004,313.204,313.20741,449
Feb 12, 20244,275.804,359.304,204.004,218.354,218.35310,740
Feb 09, 20244,230.704,301.204,155.904,275.804,275.80231,257
Feb 08, 20244,268.004,335.004,215.004,226.554,226.55234,880
Feb 07, 20244,289.954,289.954,162.054,249.204,249.20228,370
Feb 06, 20244,169.804,250.004,135.054,216.754,216.75157,896
Feb 05, 20244,175.004,250.004,123.954,147.954,147.95307,429
Feb 02, 20244,125.004,289.954,112.104,162.304,162.30541,066
Feb 01, 20244,161.004,249.354,029.454,104.654,104.65637,794
Jan 31, 20244,115.004,212.854,086.354,140.404,140.40489,648
Jan 30, 20244,319.004,335.004,104.204,143.554,143.55488,753
Jan 30, 202410 Dividend
Jan 29, 20244,204.004,318.954,196.354,305.554,295.55460,409
Jan 25, 20244,213.954,221.104,140.004,205.404,195.63163,965
Jan 24, 20244,080.004,212.004,056.004,199.004,189.25219,206
Jan 23, 20244,090.004,133.604,020.004,083.904,074.41479,654
Jan 19, 20244,081.004,151.004,062.904,141.504,131.88111,523
Jan 18, 20244,100.004,105.753,965.004,041.804,032.41187,562
Jan 17, 20244,092.004,132.854,028.254,106.804,097.26177,690
Jan 16, 20244,176.304,200.004,086.904,103.454,093.92188,669
Jan 15, 20244,163.104,179.504,117.204,163.554,153.88153,484
Jan 12, 20244,171.654,188.804,112.604,154.104,144.45160,204
Jan 11, 20244,188.004,197.904,131.004,159.804,150.14130,818
Jan 10, 20244,190.954,229.254,147.904,180.754,171.04267,109
Jan 09, 20244,030.854,218.004,030.004,193.404,183.66653,704
Jan 08, 20244,094.004,096.104,002.054,015.504,006.17168,440
Jan 05, 20244,099.154,114.554,057.004,077.204,067.73140,037
Jan 04, 20244,102.004,127.104,076.554,088.654,079.15221,232
Jan 03, 20244,055.004,110.004,054.154,085.154,075.66347,303
Jan 02, 20244,045.054,049.003,966.704,041.604,032.21210,466
Jan 01, 20244,029.004,058.004,009.004,025.554,016.20127,992
Dec 29, 20233,973.004,030.703,948.054,024.704,015.35191,945
Dec 28, 20234,009.454,031.703,945.253,959.853,950.65755,352
Dec 27, 20234,029.954,052.853,964.553,977.653,968.41423,652
Dec 26, 20233,985.004,017.503,965.104,004.353,995.05180,722
Dec 22, 20234,085.004,120.003,929.553,955.553,946.36624,973
Dec 21, 20233,856.003,974.003,809.153,966.953,957.74344,486
Dec 20, 20234,054.804,105.853,876.403,909.153,900.07431,656
Dec 19, 20234,150.004,174.404,000.054,019.604,010.26517,133
Dec 18, 20233,915.304,245.003,901.104,139.254,129.641,644,295
Dec 15, 20233,935.003,955.003,864.203,907.303,898.23373,182
Dec 14, 20233,950.003,950.003,880.803,918.053,908.95213,194
Dec 13, 20233,867.003,947.003,858.153,934.403,925.26260,174
Dec 12, 20233,886.253,906.303,833.003,856.453,847.49133,309
Dec 11, 20233,830.003,895.003,830.003,886.253,877.22182,945
Dec 08, 20233,856.003,882.453,785.053,827.203,818.31158,838
Dec 07, 20233,867.953,868.003,813.703,832.253,823.35140,310
Dec 06, 20233,850.003,924.503,835.053,851.953,843.00436,674
Dec 05, 20233,810.003,850.003,776.053,843.503,834.57322,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...