Advertisement
U.S. Markets closed
S&P Futures
5,887.75 -4.75 (-0.08%) Dow Futures
43,044.00 -125.00 (-0.29%) Nasdaq Futures
20,519.25 -22.75 (-0.11%) Russell 2000 Futures
2,246.10 -0.10 (-0.00%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,760.40 +0.60 (+0.02%)
Siemens Limited (SIEMENS.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
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 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 7,840.00 | 7,873.45 | 7,454.05 | 7,481.60 | 7,481.60 | 226,557 |
| Oct 18, 2024 | 7,720.10 | 7,854.60 | 7,565.00 | 7,803.00 | 7,803.00 | 274,616 |
| Oct 17, 2024 | 7,986.30 | 8,000.00 | 7,650.30 | 7,717.65 | 7,717.65 | 388,931 |
| Oct 16, 2024 | 7,870.05 | 8,129.90 | 7,856.05 | 7,986.30 | 7,986.30 | 972,512 |
| Oct 15, 2024 | 7,805.50 | 7,880.10 | 7,703.75 | 7,870.05 | 7,870.05 | 350,978 |
| Oct 14, 2024 | 7,780.00 | 7,785.00 | 7,674.00 | 7,725.40 | 7,725.40 | 161,506 |
| Oct 11, 2024 | 7,690.00 | 7,779.95 | 7,558.00 | 7,749.90 | 7,749.90 | 220,752 |
| Oct 10, 2024 | 7,700.00 | 7,739.85 | 7,591.15 | 7,686.75 | 7,686.75 | 218,831 |
| Oct 09, 2024 | 7,375.00 | 7,743.10 | 7,364.90 | 7,677.20 | 7,677.20 | 528,414 |
| Oct 08, 2024 | 7,010.00 | 7,399.95 | 6,955.25 | 7,372.15 | 7,372.15 | 333,417 |
| Oct 07, 2024 | 7,305.85 | 7,337.95 | 6,976.10 | 6,998.15 | 6,998.15 | 259,012 |
| Oct 04, 2024 | 7,345.00 | 7,368.55 | 7,182.00 | 7,246.85 | 7,246.85 | 277,939 |
| Oct 03, 2024 | 7,451.70 | 7,518.00 | 7,305.00 | 7,346.40 | 7,346.40 | 242,295 |
| Oct 01, 2024 | 7,274.80 | 7,550.00 | 7,254.05 | 7,511.70 | 7,511.70 | 516,730 |
| Sep 30, 2024 | 7,294.50 | 7,319.90 | 7,179.10 | 7,250.00 | 7,250.00 | 331,600 |
| Sep 27, 2024 | 7,077.25 | 7,324.00 | 7,035.00 | 7,295.20 | 7,295.20 | 539,298 |
| Sep 26, 2024 | 7,210.00 | 7,237.85 | 6,990.10 | 7,077.25 | 7,077.25 | 273,622 |
| Sep 25, 2024 | 7,107.00 | 7,222.95 | 7,075.00 | 7,177.00 | 7,177.00 | 525,815 |
| Sep 24, 2024 | 6,938.40 | 7,124.50 | 6,930.00 | 7,095.70 | 7,095.70 | 388,948 |
| Sep 23, 2024 | 6,872.00 | 6,959.95 | 6,841.00 | 6,938.40 | 6,938.40 | 215,540 |
| Sep 20, 2024 | 6,751.85 | 6,861.70 | 6,712.35 | 6,832.75 | 6,832.75 | 582,735 |
| Sep 19, 2024 | 6,775.00 | 6,843.75 | 6,505.00 | 6,725.65 | 6,725.65 | 362,166 |
| Sep 18, 2024 | 6,800.00 | 6,801.85 | 6,706.00 | 6,740.30 | 6,740.30 | 117,755 |
| Sep 17, 2024 | 6,725.00 | 6,775.00 | 6,692.25 | 6,763.90 | 6,763.90 | 99,089 |
| Sep 16, 2024 | 6,730.00 | 6,775.00 | 6,708.00 | 6,712.80 | 6,712.80 | 72,127 |
| Sep 13, 2024 | 6,680.00 | 6,750.00 | 6,666.05 | 6,710.25 | 6,710.25 | 172,907 |
| Sep 12, 2024 | 6,647.75 | 6,663.95 | 6,581.75 | 6,654.40 | 6,654.40 | 154,448 |
| Sep 11, 2024 | 6,597.75 | 6,704.65 | 6,563.80 | 6,592.70 | 6,592.70 | 249,105 |
| Sep 10, 2024 | 6,600.00 | 6,645.00 | 6,536.90 | 6,582.90 | 6,582.90 | 230,709 |
| Sep 09, 2024 | 6,610.00 | 6,648.95 | 6,502.75 | 6,558.25 | 6,558.25 | 288,303 |
| Sep 06, 2024 | 6,642.00 | 6,700.00 | 6,601.00 | 6,614.35 | 6,614.35 | 276,535 |
| Sep 05, 2024 | 6,790.00 | 6,800.05 | 6,678.05 | 6,686.20 | 6,686.20 | 217,393 |
| Sep 04, 2024 | 6,768.80 | 6,814.65 | 6,711.00 | 6,758.80 | 6,758.80 | 210,812 |
| Sep 03, 2024 | 6,806.00 | 6,833.95 | 6,735.00 | 6,768.80 | 6,768.80 | 347,960 |
| Sep 02, 2024 | 6,927.75 | 6,945.00 | 6,762.05 | 6,779.60 | 6,779.60 | 265,745 |
| Aug 30, 2024 | 6,896.00 | 6,937.95 | 6,856.95 | 6,893.10 | 6,893.10 | 703,538 |
| Aug 29, 2024 | 6,930.05 | 6,954.20 | 6,805.25 | 6,869.30 | 6,869.30 | 368,850 |
| Aug 28, 2024 | 7,017.50 | 7,035.00 | 6,940.25 | 6,951.45 | 6,951.45 | 201,864 |
| Aug 27, 2024 | 7,080.00 | 7,098.60 | 7,000.00 | 7,008.85 | 7,008.85 | 180,413 |
| Aug 26, 2024 | 7,065.60 | 7,065.60 | 6,993.30 | 7,043.05 | 7,043.05 | 149,876 |
| Aug 23, 2024 | 7,056.05 | 7,107.95 | 7,010.00 | 7,022.15 | 7,022.15 | 126,847 |
| Aug 22, 2024 | 7,124.60 | 7,124.60 | 7,030.05 | 7,056.05 | 7,056.05 | 162,137 |
| Aug 21, 2024 | 7,084.05 | 7,129.20 | 7,032.10 | 7,083.05 | 7,083.05 | 148,003 |
| Aug 20, 2024 | 7,152.00 | 7,152.00 | 7,004.40 | 7,084.05 | 7,084.05 | 176,099 |
| Aug 19, 2024 | 7,244.00 | 7,244.00 | 7,087.15 | 7,102.25 | 7,102.25 | 235,437 |
| Aug 16, 2024 | 7,090.00 | 7,256.75 | 7,062.85 | 7,188.70 | 7,188.70 | 400,177 |
| Aug 14, 2024 | 6,971.65 | 7,062.60 | 6,837.50 | 7,040.05 | 7,040.05 | 337,035 |
| Aug 13, 2024 | 6,907.10 | 7,044.00 | 6,850.05 | 6,969.10 | 6,969.10 | 523,595 |
| Aug 12, 2024 | 6,800.00 | 7,050.00 | 6,765.00 | 6,920.95 | 6,920.95 | 1,024,424 |
| Aug 09, 2024 | 6,850.00 | 6,915.25 | 6,771.05 | 6,889.50 | 6,889.50 | 725,795 |
| Aug 08, 2024 | 6,760.00 | 6,848.95 | 6,658.30 | 6,769.00 | 6,769.00 | 475,189 |
| Aug 07, 2024 | 6,698.00 | 6,870.00 | 6,567.00 | 6,825.75 | 6,825.75 | 368,743 |
| Aug 06, 2024 | 6,694.70 | 6,834.60 | 6,565.70 | 6,591.90 | 6,591.90 | 244,925 |
| Aug 05, 2024 | 6,677.40 | 6,810.00 | 6,604.15 | 6,694.70 | 6,694.70 | 499,695 |
| Aug 02, 2024 | 6,900.00 | 6,982.95 | 6,800.05 | 6,876.50 | 6,876.50 | 443,854 |
| Aug 01, 2024 | 7,147.95 | 7,163.90 | 6,947.75 | 7,028.80 | 7,028.80 | 537,036 |
| Jul 31, 2024 | 7,074.95 | 7,180.00 | 6,920.00 | 7,132.90 | 7,132.90 | 465,539 |
| Jul 30, 2024 | 7,100.00 | 7,157.90 | 6,987.55 | 7,021.15 | 7,021.15 | 394,712 |
| Jul 29, 2024 | 6,967.50 | 7,110.60 | 6,947.30 | 7,096.35 | 7,096.35 | 373,915 |
| Jul 26, 2024 | 6,880.60 | 6,977.15 | 6,840.05 | 6,917.30 | 6,917.30 | 352,540 |
| Jul 25, 2024 | 6,737.00 | 6,950.00 | 6,671.15 | 6,836.95 | 6,836.95 | 342,733 |
| Jul 24, 2024 | 6,819.55 | 6,962.00 | 6,710.00 | 6,771.10 | 6,771.10 | 446,956 |
| Jul 23, 2024 | 7,039.90 | 7,104.75 | 6,635.00 | 6,788.70 | 6,788.70 | 643,754 |
| Jul 22, 2024 | 6,690.05 | 7,038.00 | 6,690.05 | 7,023.15 | 7,023.15 | 373,486 |
| Jul 19, 2024 | 7,125.75 | 7,150.00 | 6,825.00 | 6,850.20 | 6,850.20 | 679,882 |
| Jul 18, 2024 | 7,468.60 | 7,478.55 | 7,055.05 | 7,121.20 | 7,121.20 | 867,081 |
| Jul 16, 2024 | 7,660.00 | 7,687.90 | 7,444.00 | 7,468.60 | 7,468.60 | 341,560 |
| Jul 15, 2024 | 7,613.55 | 7,669.25 | 7,552.20 | 7,639.80 | 7,639.80 | 249,507 |
| Jul 12, 2024 | 7,808.00 | 7,825.00 | 7,600.85 | 7,613.55 | 7,613.55 | 426,289 |
| Jul 11, 2024 | 7,933.85 | 7,933.85 | 7,761.70 | 7,776.00 | 7,776.00 | 212,661 |
| Jul 10, 2024 | 7,800.00 | 7,863.90 | 7,600.00 | 7,846.65 | 7,846.65 | 328,691 |
| Jul 09, 2024 | 7,760.00 | 7,824.00 | 7,725.10 | 7,763.90 | 7,763.90 | 182,294 |
| Jul 08, 2024 | 7,934.25 | 7,934.80 | 7,685.05 | 7,741.35 | 7,741.35 | 234,500 |
| Jul 05, 2024 | 7,868.00 | 7,968.70 | 7,815.00 | 7,885.55 | 7,885.55 | 310,441 |
| Jul 04, 2024 | 7,803.05 | 7,948.90 | 7,743.45 | 7,866.90 | 7,866.90 | 282,942 |
| Jul 03, 2024 | 7,793.00 | 7,913.95 | 7,755.00 | 7,803.05 | 7,803.05 | 279,092 |
| Jul 02, 2024 | 7,871.00 | 7,900.00 | 7,651.10 | 7,772.25 | 7,772.25 | 305,855 |
| Jul 01, 2024 | 7,725.60 | 7,890.00 | 7,706.10 | 7,871.55 | 7,871.55 | 341,704 |
| Jun 28, 2024 | 7,852.60 | 7,852.60 | 7,630.05 | 7,704.50 | 7,704.50 | 451,478 |
| Jun 27, 2024 | 7,585.05 | 7,934.30 | 7,540.10 | 7,832.20 | 7,832.20 | 1,240,312 |
| Jun 26, 2024 | 7,577.00 | 7,665.00 | 7,505.10 | 7,597.10 | 7,597.10 | 219,210 |
| Jun 25, 2024 | 7,624.60 | 7,749.00 | 7,537.55 | 7,560.00 | 7,560.00 | 493,607 |
| Jun 24, 2024 | 7,424.10 | 7,642.45 | 7,351.70 | 7,593.95 | 7,593.95 | 305,989 |
| Jun 21, 2024 | 7,558.60 | 7,600.00 | 7,400.75 | 7,436.30 | 7,436.30 | 250,912 |
| Jun 20, 2024 | 7,540.00 | 7,551.80 | 7,430.05 | 7,524.90 | 7,524.90 | 312,158 |
| Jun 19, 2024 | 7,766.00 | 7,810.00 | 7,515.00 | 7,538.00 | 7,538.00 | 347,807 |
| Jun 18, 2024 | 7,824.95 | 7,841.00 | 7,661.05 | 7,727.85 | 7,727.85 | 331,393 |
| Jun 14, 2024 | 7,433.50 | 7,913.05 | 7,415.90 | 7,790.20 | 7,790.20 | 1,315,733 |
| Jun 13, 2024 | 7,130.00 | 7,468.00 | 7,092.30 | 7,396.60 | 7,396.60 | 869,619 |
| Jun 12, 2024 | 6,918.95 | 7,133.95 | 6,917.90 | 7,065.30 | 7,065.30 | 514,055 |
| Jun 11, 2024 | 6,920.10 | 7,034.30 | 6,881.20 | 6,901.05 | 6,901.05 | 414,459 |
| Jun 10, 2024 | 6,889.95 | 6,954.55 | 6,825.00 | 6,856.55 | 6,856.55 | 258,661 |
| Jun 07, 2024 | 6,800.05 | 6,895.95 | 6,706.00 | 6,875.10 | 6,875.10 | 263,145 |
| Jun 06, 2024 | 6,599.95 | 6,838.40 | 6,595.05 | 6,793.95 | 6,793.95 | 420,303 |
| Jun 05, 2024 | 6,619.95 | 6,620.00 | 6,137.15 | 6,528.20 | 6,528.20 | 735,481 |
| Jun 04, 2024 | 7,320.00 | 7,320.00 | 5,819.20 | 6,372.15 | 6,372.15 | 1,238,880 |
| Jun 03, 2024 | 7,250.00 | 7,344.90 | 7,138.10 | 7,274.00 | 7,274.00 | 664,800 |
| May 31, 2024 | 7,043.00 | 7,062.10 | 6,922.05 | 6,967.95 | 6,967.95 | 925,311 |
| *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.