Siemens Limited (SIEMENS.NS) NSE

3,106.20

-15.4(-0.49%)

Updated at September 09 10:57AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20253,1103,121.63,121.63,140.93,090.1221,425
September 05, 20253,168.73,089.13,089.13,182.83,085316,358
September 04, 20253,2253,154.43,154.43,230.73,150191,352
September 03, 20253,1903,211.93,211.93,224.93,180240,559
September 02, 20253,1393,190.33,190.33,1983,120326,742
September 01, 20253,078.83,138.93,138.93,151.33,064231,094
August 29, 20253,043.13,063.73,063.73,0943,017.5430,652
August 28, 20253,057.73,043.23,043.23,0783,017.9527,913
August 26, 20253,154.63,0483,0483,159.43,039829,921
August 25, 20253,1853,164.63,164.63,2103,147.8335,061
August 22, 20253,2103,173.23,173.23,234.33,158290,166
August 21, 20253,1743,197.23,197.23,2353,150708,572
August 20, 20253,1353,155.13,155.13,164.83,120.2260,024
August 19, 20253,1253,133.23,133.23,153.43,120.1189,847
August 18, 20253,213.93,1183,1183,213.93,110.2276,357
August 14, 20253,150.73,1693,1693,188.93,118.2330,958
August 13, 20253,136.93,150.73,150.73,1923,102.2305,836
August 12, 20253,114.83,135.13,135.13,2003,085.1697,711
August 11, 20253,0203,114.83,114.83,138.72,9251.1M
August 08, 20253,1473,031.83,031.83,1473,023263,161
August 07, 20253,0793,1173,1173,128.53,051457,545
August 06, 20253,1003,083.93,083.93,1143,057392,854
August 05, 20253,029.93,0813,0813,090.13,006.2772,626
August 04, 20253,0002,993.62,993.63,0092,928.5478,003
August 01, 20253,0503,023.63,023.63,0502,998281,885
July 31, 20253,0103,033.43,033.43,059.33,005299,015
July 30, 20253,0683,071.43,071.43,079.53,020310,945
July 29, 20253,053.53,0683,0683,088.73,034.6255,592
July 28, 20253,0403,061.63,061.63,0773,016.5398,906
July 25, 20253,1293,038.23,038.23,1303,030.2246,680
July 24, 20253,1433,1293,1293,1433,101.1295,195
July 23, 20253,1453,143.13,143.13,1623,111.8205,688
July 22, 20253,1603,141.83,141.83,163.83,120.9348,800
July 21, 20253,1253,154.83,154.83,159.83,098257,721
July 18, 20253,110.33,128.43,128.43,1503,105462,228
July 17, 20253,081.13,110.33,110.33,134.63,038.5991,736
July 16, 20253,1233,089.33,089.33,1403,080624,769
July 15, 20253,148.13,146.83,146.83,161.73,113.5361,397
July 14, 20253,1393,152.63,152.63,1643,065588,779
July 11, 20253,1783,117.73,117.73,190.33,105.1370,852
July 10, 20253,2273,191.63,191.63,2283,167354,856
July 09, 20253,292.43,218.33,218.33,3033,213458,107
July 08, 20253,2953,296.83,296.83,354.93,275.3549,860
July 07, 20253,2903,278.23,278.23,307.53,250439,627
July 04, 20253,3203,292.43,292.43,3203,237504,152
July 03, 20253,2903,311.73,311.73,326.93,285496,857
July 02, 20253,3393,287.73,287.73,3653,267592,322
July 01, 20253,2723,323.13,323.13,378.83,2601.45M
June 30, 20253,204.83,251.53,251.53,298.73,196.2880,497
June 27, 20253,1843,178.43,178.43,271.93,1652.05M
June 26, 20253,1583,164.93,164.93,1753,121.5501,325
June 25, 20253,1873,149.13,149.13,1903,101.1845,690
June 24, 20253,1093,159.83,159.83,2303,1091.19M
June 23, 20253,2003,091.63,091.63,2003,0821.3M
June 20, 20253,274.83,214.23,214.23,297.43,195.11M
June 19, 20253,349.93,284.83,284.83,3853,260.3547,608
June 18, 20253,344.93,355.83,355.83,3703,300.2382,866
June 17, 20253,2783,321.63,321.63,373.33,276.5834,726
June 16, 20253,2483,271.53,271.53,3133,243.8362,584
June 13, 20253,195.13,2603,2603,271.33,169.9347,257
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved