Advertisement
U.S. markets open in 9 hours 5 minutes
S&P Futures
5,887.00 -5.50 (-0.09%) Dow Futures
43,041.00 -128.00 (-0.30%) Nasdaq Futures
20,513.25 -28.75 (-0.14%) Russell 2000 Futures
2,243.00 -3.20 (-0.14%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,762.10 +2.30 (+0.08%)
Siemens Limited (SIEMENS.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 09:39AM IST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 7,242.00 | 7,263.50 | 7,135.00 | 7,148.90 | 7,148.90 | 763 |
| Oct 22, 2024 | 7,499.95 | 7,499.95 | 7,216.90 | 7,235.75 | 7,235.75 | 12,738 |
| Oct 21, 2024 | 7,809.90 | 7,868.50 | 7,456.70 | 7,478.15 | 7,478.15 | 8,895 |
| Oct 18, 2024 | 7,743.10 | 7,853.15 | 7,567.00 | 7,804.80 | 7,804.80 | 6,202 |
| Oct 17, 2024 | 7,983.05 | 7,987.05 | 7,652.05 | 7,715.45 | 7,715.45 | 8,058 |
| Oct 16, 2024 | 7,872.30 | 8,129.95 | 7,848.25 | 7,983.05 | 7,983.05 | 23,905 |
| Oct 15, 2024 | 7,790.00 | 7,880.00 | 7,701.55 | 7,872.30 | 7,872.30 | 6,359 |
| Oct 14, 2024 | 7,770.00 | 7,786.15 | 7,678.85 | 7,721.00 | 7,721.00 | 4,123 |
| Oct 11, 2024 | 7,678.05 | 7,775.00 | 7,560.00 | 7,747.95 | 7,747.95 | 6,717 |
| Oct 10, 2024 | 7,700.00 | 7,734.00 | 7,592.85 | 7,683.75 | 7,683.75 | 7,879 |
| Oct 09, 2024 | 7,372.90 | 7,739.85 | 7,351.10 | 7,673.95 | 7,673.95 | 21,651 |
| Oct 08, 2024 | 6,996.65 | 7,400.00 | 6,961.00 | 7,372.90 | 7,372.90 | 8,862 |
| Oct 07, 2024 | 7,251.05 | 7,330.75 | 6,976.05 | 6,996.60 | 6,996.60 | 11,732 |
| Oct 04, 2024 | 7,342.75 | 7,368.85 | 7,180.50 | 7,250.95 | 7,250.95 | 8,117 |
| Oct 03, 2024 | 7,450.00 | 7,515.00 | 7,301.00 | 7,342.75 | 7,342.75 | 18,834 |
| Oct 01, 2024 | 7,253.05 | 7,548.95 | 7,253.05 | 7,518.60 | 7,518.60 | 14,549 |
| Sep 30, 2024 | 7,300.00 | 7,322.05 | 7,188.40 | 7,245.00 | 7,245.00 | 8,992 |
| Sep 27, 2024 | 7,089.55 | 7,325.00 | 7,040.10 | 7,300.00 | 7,300.00 | 10,348 |
| Sep 26, 2024 | 7,198.10 | 7,238.30 | 6,991.85 | 7,073.75 | 7,073.75 | 4,867 |
| Sep 25, 2024 | 7,114.75 | 7,222.00 | 7,090.00 | 7,171.35 | 7,171.35 | 9,004 |
| Sep 24, 2024 | 6,935.00 | 7,121.55 | 6,930.05 | 7,094.95 | 7,094.95 | 15,706 |
| Sep 23, 2024 | 6,885.95 | 6,957.50 | 6,834.30 | 6,940.25 | 6,940.25 | 15,347 |
| Sep 20, 2024 | 6,740.45 | 6,858.00 | 6,717.50 | 6,836.95 | 6,836.95 | 8,777 |
| Sep 19, 2024 | 6,809.95 | 6,837.00 | 6,510.00 | 6,739.80 | 6,739.80 | 17,368 |
| Sep 18, 2024 | 6,827.25 | 6,827.25 | 6,703.25 | 6,735.25 | 6,735.25 | 5,144 |
| Sep 17, 2024 | 6,744.65 | 6,775.00 | 6,693.30 | 6,764.10 | 6,764.10 | 3,036 |
| Sep 16, 2024 | 6,769.70 | 6,769.70 | 6,705.25 | 6,711.60 | 6,711.60 | 1,388 |
| Sep 13, 2024 | 6,654.80 | 6,749.00 | 6,654.80 | 6,707.45 | 6,707.45 | 7,231 |
| Sep 12, 2024 | 6,674.65 | 6,674.65 | 6,583.25 | 6,654.40 | 6,654.40 | 3,632 |
| Sep 11, 2024 | 6,633.80 | 6,700.00 | 6,570.00 | 6,596.15 | 6,596.15 | 5,364 |
| Sep 10, 2024 | 6,612.55 | 6,644.00 | 6,537.25 | 6,582.65 | 6,582.65 | 5,300 |
| Sep 09, 2024 | 6,612.00 | 6,637.60 | 6,506.35 | 6,562.65 | 6,562.65 | 4,206 |
| Sep 06, 2024 | 6,679.95 | 6,698.75 | 6,601.05 | 6,612.05 | 6,612.05 | 3,940 |
| Sep 05, 2024 | 6,762.55 | 6,800.00 | 6,676.20 | 6,685.70 | 6,685.70 | 7,399 |
| Sep 04, 2024 | 6,768.00 | 6,807.45 | 6,715.95 | 6,762.35 | 6,762.35 | 2,116 |
| Sep 03, 2024 | 6,790.50 | 6,833.35 | 6,735.00 | 6,768.20 | 6,768.20 | 4,976 |
| Sep 02, 2024 | 6,912.25 | 6,937.35 | 6,760.30 | 6,784.70 | 6,784.70 | 6,239 |
| Aug 30, 2024 | 6,875.15 | 6,930.25 | 6,858.50 | 6,896.85 | 6,896.85 | 3,976 |
| Aug 29, 2024 | 6,910.05 | 6,947.65 | 6,807.80 | 6,869.80 | 6,869.80 | 4,138 |
| Aug 28, 2024 | 7,010.35 | 7,038.20 | 6,943.35 | 6,951.35 | 6,951.35 | 2,299 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 7,099.65 | 7,099.65 | 6,990.15 | 7,043.35 | 7,043.35 | 2,122 |
| Aug 23, 2024 | 7,077.45 | 7,104.95 | 7,011.00 | 7,022.05 | 7,022.05 | 2,414 |
| Aug 22, 2024 | 7,125.00 | 7,125.00 | 7,028.65 | 7,054.80 | 7,054.80 | 4,821 |
| Aug 21, 2024 | 7,098.95 | 7,125.00 | 7,036.45 | 7,083.65 | 7,083.65 | 4,288 |
| Aug 20, 2024 | 7,133.55 | 7,133.55 | 7,010.00 | 7,080.30 | 7,080.30 | 2,709 |
| Aug 19, 2024 | 7,220.25 | 7,244.05 | 7,082.05 | 7,099.90 | 7,099.90 | 7,517 |
| Aug 16, 2024 | 7,098.85 | 7,253.70 | 7,060.10 | 7,183.60 | 7,183.60 | 17,844 |
| Aug 14, 2024 | 6,999.95 | 7,060.00 | 6,840.00 | 7,041.90 | 7,041.90 | 7,572 |
| Aug 13, 2024 | 6,884.45 | 7,040.30 | 6,847.50 | 6,967.45 | 6,967.45 | 13,211 |
| Aug 12, 2024 | 6,780.15 | 7,045.00 | 6,760.65 | 6,924.65 | 6,924.65 | 20,912 |
| Aug 09, 2024 | 6,855.00 | 6,910.00 | 6,769.00 | 6,882.85 | 6,882.85 | 26,705 |
| Aug 08, 2024 | 6,800.70 | 6,839.75 | 6,660.00 | 6,785.10 | 6,785.10 | 7,339 |
| Aug 07, 2024 | 6,700.00 | 6,870.05 | 6,570.00 | 6,825.25 | 6,825.25 | 9,586 |
| Aug 06, 2024 | 6,694.45 | 6,828.00 | 6,566.05 | 6,589.55 | 6,589.55 | 4,672 |
| Aug 05, 2024 | 6,741.45 | 6,810.00 | 6,599.45 | 6,694.45 | 6,694.45 | 21,745 |
| Aug 02, 2024 | 6,850.20 | 6,972.35 | 6,801.00 | 6,879.05 | 6,879.05 | 16,716 |
| Aug 01, 2024 | 7,129.70 | 7,150.00 | 6,946.90 | 7,029.15 | 7,029.15 | 13,470 |
| Jul 31, 2024 | 7,050.00 | 7,179.55 | 6,928.15 | 7,129.60 | 7,129.60 | 5,149 |
| Jul 30, 2024 | 7,100.00 | 7,157.50 | 6,987.65 | 7,018.05 | 7,018.05 | 9,003 |
| Jul 29, 2024 | 6,968.00 | 7,110.40 | 6,944.90 | 7,096.35 | 7,096.35 | 11,831 |
| Jul 26, 2024 | 6,889.95 | 6,973.95 | 6,860.00 | 6,920.55 | 6,920.55 | 3,301 |
| Jul 25, 2024 | 6,769.40 | 6,945.00 | 6,675.00 | 6,835.35 | 6,835.35 | 6,129 |
| Jul 24, 2024 | 6,813.05 | 6,963.15 | 6,710.00 | 6,770.50 | 6,770.50 | 15,485 |
| Jul 23, 2024 | 6,902.35 | 7,104.80 | 6,631.35 | 6,797.20 | 6,797.20 | 46,592 |
| Jul 22, 2024 | 6,799.00 | 7,036.60 | 6,708.85 | 7,024.25 | 7,024.25 | 8,250 |
| Jul 19, 2024 | 7,132.75 | 7,150.00 | 6,830.00 | 6,847.05 | 6,847.05 | 22,221 |
| Jul 18, 2024 | 7,468.00 | 7,468.00 | 7,056.00 | 7,126.10 | 7,126.10 | 27,598 |
| Jul 16, 2024 | 7,686.55 | 7,686.55 | 7,444.10 | 7,471.90 | 7,471.90 | 3,979 |
| Jul 15, 2024 | 7,600.45 | 7,664.15 | 7,555.00 | 7,637.50 | 7,637.50 | 5,522 |
| Jul 12, 2024 | 7,824.60 | 7,824.60 | 7,599.05 | 7,609.40 | 7,609.40 | 5,244 |
| Jul 11, 2024 | 7,974.25 | 7,974.25 | 7,765.20 | 7,770.05 | 7,770.05 | 5,565 |
| Jul 10, 2024 | 7,764.70 | 7,865.25 | 7,602.00 | 7,843.25 | 7,843.25 | 14,460 |
| Jul 09, 2024 | 7,742.05 | 7,825.50 | 7,727.50 | 7,757.75 | 7,757.75 | 4,325 |
| Jul 08, 2024 | 7,910.00 | 7,929.00 | 7,683.10 | 7,739.35 | 7,739.35 | 17,505 |
| Jul 05, 2024 | 7,889.25 | 7,964.00 | 7,820.00 | 7,887.20 | 7,887.20 | 5,101 |
| Jul 04, 2024 | 7,826.35 | 7,950.00 | 7,743.50 | 7,865.00 | 7,865.00 | 23,330 |
| Jul 03, 2024 | 7,776.15 | 7,910.95 | 7,756.00 | 7,797.30 | 7,797.30 | 13,156 |
| Jul 02, 2024 | 7,870.65 | 7,889.55 | 7,658.35 | 7,775.20 | 7,775.20 | 10,923 |
| Jul 01, 2024 | 7,769.65 | 7,884.20 | 7,704.00 | 7,868.00 | 7,868.00 | 6,447 |
| Jun 28, 2024 | 7,874.35 | 7,874.35 | 7,632.00 | 7,703.55 | 7,703.55 | 6,818 |
| Jun 27, 2024 | 7,595.10 | 7,929.45 | 7,550.00 | 7,819.90 | 7,819.90 | 19,122 |
| Jun 26, 2024 | 7,545.05 | 7,660.00 | 7,498.55 | 7,596.05 | 7,596.05 | 8,042 |
| Jun 25, 2024 | 7,634.95 | 7,747.00 | 7,540.00 | 7,561.75 | 7,561.75 | 11,594 |
| Jun 24, 2024 | 7,446.20 | 7,636.55 | 7,352.15 | 7,595.60 | 7,595.60 | 11,049 |
| Jun 21, 2024 | 7,525.05 | 7,600.00 | 7,403.90 | 7,431.15 | 7,431.15 | 4,555 |
| Jun 20, 2024 | 7,517.45 | 7,552.35 | 7,429.15 | 7,520.70 | 7,520.70 | 5,445 |
| Jun 19, 2024 | 7,773.25 | 7,802.80 | 7,516.00 | 7,536.75 | 7,536.75 | 10,132 |
| Jun 18, 2024 | 7,849.65 | 7,849.65 | 7,660.00 | 7,726.10 | 7,726.10 | 22,056 |
| Jun 14, 2024 | 7,473.70 | 7,910.00 | 7,416.65 | 7,790.30 | 7,790.30 | 51,881 |
| Jun 13, 2024 | 7,130.00 | 7,464.00 | 7,107.45 | 7,400.50 | 7,400.50 | 31,764 |
| Jun 12, 2024 | 6,935.20 | 7,129.00 | 6,922.00 | 7,065.45 | 7,065.45 | 32,243 |
| Jun 11, 2024 | 6,934.55 | 7,034.45 | 6,878.80 | 6,894.40 | 6,894.40 | 40,257 |
| Jun 10, 2024 | 6,936.25 | 6,954.45 | 6,821.00 | 6,861.60 | 6,861.60 | 14,333 |
| Jun 07, 2024 | 6,844.15 | 6,892.40 | 6,707.25 | 6,873.90 | 6,873.90 | 6,539 |
| Jun 06, 2024 | 6,634.15 | 6,830.90 | 6,600.00 | 6,793.45 | 6,793.45 | 11,798 |
| Jun 05, 2024 | 6,600.00 | 6,610.05 | 6,137.80 | 6,526.15 | 6,526.15 | 41,541 |
| Jun 04, 2024 | 7,336.95 | 7,336.95 | 5,822.40 | 6,372.25 | 6,372.25 | 48,271 |
| Jun 03, 2024 | 7,250.00 | 7,341.60 | 7,149.40 | 7,277.95 | 7,277.95 | 29,045 |
| May 31, 2024 | 7,006.55 | 7,084.65 | 6,935.00 | 6,964.15 | 6,964.15 | 14,809 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.