BSE - Delayed Quote INR
Siemens Limited (SIEMENS.BO)
At close: October 22 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 7,372.90 | 7,739.85 | 7,351.10 | 7,673.95 | 7,673.95 | 21,651 |
| Oct 8, 2024 | 6,996.65 | 7,400.00 | 6,961.00 | 7,372.90 | 7,372.90 | 8,862 |
| Oct 7, 2024 | 7,251.05 | 7,330.75 | 6,976.05 | 6,996.60 | 6,996.60 | 11,732 |
| Oct 4, 2024 | 7,342.75 | 7,368.85 | 7,180.50 | 7,250.95 | 7,250.95 | 8,117 |
| Oct 3, 2024 | 7,450.00 | 7,515.00 | 7,301.00 | 7,342.75 | 7,342.75 | 18,834 |
| Oct 1, 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 9, 2024 | 6,612.00 | 6,637.60 | 6,506.35 | 6,562.65 | 6,562.65 | 4,206 |
| Sep 6, 2024 | 6,679.95 | 6,698.75 | 6,601.05 | 6,612.05 | 6,612.05 | 3,940 |
| Sep 5, 2024 | 6,762.55 | 6,800.00 | 6,676.20 | 6,685.70 | 6,685.70 | 7,399 |
| Sep 4, 2024 | 6,768.00 | 6,807.45 | 6,715.95 | 6,762.35 | 6,762.35 | 2,116 |
| Sep 3, 2024 | 6,790.50 | 6,833.35 | 6,735.00 | 6,768.20 | 6,768.20 | 4,976 |
| Sep 2, 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 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 9, 2024 | 6,855.00 | 6,910.00 | 6,769.00 | 6,882.85 | 6,882.85 | 26,705 |
| Aug 8, 2024 | 6,800.70 | 6,839.75 | 6,660.00 | 6,785.10 | 6,785.10 | 7,339 |
| Aug 7, 2024 | 6,700.00 | 6,870.05 | 6,570.00 | 6,825.25 | 6,825.25 | 9,586 |
| Aug 6, 2024 | 6,694.45 | 6,828.00 | 6,566.05 | 6,589.55 | 6,589.55 | 4,672 |
| Aug 5, 2024 | 6,741.45 | 6,810.00 | 6,599.45 | 6,694.45 | 6,694.45 | 21,745 |
| Aug 2, 2024 | 6,850.20 | 6,972.35 | 6,801.00 | 6,879.05 | 6,879.05 | 16,716 |
| Aug 1, 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 9, 2024 | 7,742.05 | 7,825.50 | 7,727.50 | 7,757.75 | 7,757.75 | 4,325 |
| Jul 8, 2024 | 7,910.00 | 7,929.00 | 7,683.10 | 7,739.35 | 7,739.35 | 17,505 |
| Jul 5, 2024 | 7,889.25 | 7,964.00 | 7,820.00 | 7,887.20 | 7,887.20 | 5,101 |
| Jul 4, 2024 | 7,826.35 | 7,950.00 | 7,743.50 | 7,865.00 | 7,865.00 | 23,330 |
| Jul 3, 2024 | 7,776.15 | 7,910.95 | 7,756.00 | 7,797.30 | 7,797.30 | 13,156 |
| Jul 2, 2024 | 7,870.65 | 7,889.55 | 7,658.35 | 7,775.20 | 7,775.20 | 10,923 |
| Jul 1, 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 7, 2024 | 6,844.15 | 6,892.40 | 6,707.25 | 6,873.90 | 6,873.90 | 6,539 |
| Jun 6, 2024 | 6,634.15 | 6,830.90 | 6,600.00 | 6,793.45 | 6,793.45 | 11,798 |
| Jun 5, 2024 | 6,600.00 | 6,610.05 | 6,137.80 | 6,526.15 | 6,526.15 | 41,541 |
| Jun 4, 2024 | 7,336.95 | 7,336.95 | 5,822.40 | 6,372.25 | 6,372.25 | 48,271 |
| Jun 3, 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 |
| May 30, 2024 | 7,020.00 | 7,047.60 | 6,938.50 | 6,977.45 | 6,977.45 | 12,949 |
| May 29, 2024 | 7,092.00 | 7,155.00 | 7,000.00 | 7,011.35 | 7,011.35 | 34,756 |
| May 28, 2024 | 7,254.65 | 7,272.00 | 7,091.60 | 7,138.60 | 7,138.60 | 8,023 |
| May 27, 2024 | 7,298.35 | 7,325.55 | 7,165.15 | 7,206.35 | 7,206.35 | 11,304 |
| May 24, 2024 | 7,352.45 | 7,352.45 | 7,240.10 | 7,280.40 | 7,280.40 | 9,738 |
| May 23, 2024 | 7,185.00 | 7,388.05 | 7,178.25 | 7,373.60 | 7,373.60 | 10,540 |
| May 22, 2024 | 7,358.45 | 7,358.45 | 7,125.00 | 7,150.00 | 7,150.00 | 11,500 |
| May 21, 2024 | 7,207.05 | 7,345.00 | 7,198.20 | 7,284.10 | 7,284.10 | 32,312 |
| May 17, 2024 | 7,055.10 | 7,230.45 | 7,050.00 | 7,187.70 | 7,187.70 | 41,044 |
| May 16, 2024 | 7,120.00 | 7,249.15 | 7,000.00 | 7,044.70 | 7,044.70 | 75,876 |
| May 15, 2024 | 7,146.95 | 7,243.60 | 6,922.50 | 7,120.00 | 7,120.00 | 90,702 |
| May 14, 2024 | 6,650.45 | 6,699.00 | 6,481.50 | 6,653.60 | 6,653.60 | 23,588 |
| May 13, 2024 | 6,292.05 | 6,668.25 | 6,219.00 | 6,627.80 | 6,627.80 | 44,797 |
| May 10, 2024 | 6,181.25 | 6,208.10 | 6,076.40 | 6,170.05 | 6,170.05 | 12,861 |
| May 9, 2024 | 6,327.55 | 6,330.00 | 6,116.30 | 6,129.40 | 6,129.40 | 11,532 |
| May 8, 2024 | 6,100.50 | 6,329.00 | 6,029.15 | 6,310.95 | 6,310.95 | 13,710 |
| May 7, 2024 | 6,140.00 | 6,245.00 | 6,033.35 | 6,097.40 | 6,097.40 | 13,177 |
| May 6, 2024 | 6,005.95 | 6,199.35 | 5,985.65 | 6,104.60 | 6,104.60 | 26,261 |
| May 3, 2024 | 5,926.40 | 5,946.00 | 5,867.30 | 5,913.60 | 5,913.60 | 6,691 |
| May 2, 2024 | 5,854.60 | 5,977.70 | 5,840.00 | 5,864.05 | 5,864.05 | 12,821 |
| Apr 30, 2024 | 5,781.15 | 5,920.45 | 5,781.15 | 5,839.35 | 5,839.35 | 5,155 |
| Apr 29, 2024 | 5,794.40 | 5,828.10 | 5,739.45 | 5,775.00 | 5,775.00 | 3,625 |
| Apr 26, 2024 | 5,750.00 | 5,807.10 | 5,700.00 | 5,747.35 | 5,747.35 | 5,973 |
| Apr 25, 2024 | 5,653.45 | 5,761.95 | 5,634.35 | 5,730.50 | 5,730.50 | 7,215 |
| Apr 24, 2024 | 5,710.75 | 5,751.00 | 5,660.00 | 5,669.75 | 5,669.75 | 4,185 |
| Apr 23, 2024 | 5,814.60 | 5,816.20 | 5,687.05 | 5,694.75 | 5,694.75 | 4,416 |
| Apr 22, 2024 | 5,590.45 | 5,834.00 | 5,590.45 | 5,767.60 | 5,767.60 | 26,084 |
| Apr 19, 2024 | 5,566.50 | 5,644.75 | 5,480.20 | 5,588.25 | 5,588.25 | 7,960 |
| Apr 18, 2024 | 5,532.50 | 5,642.80 | 5,500.00 | 5,582.55 | 5,582.55 | 9,675 |
| Apr 16, 2024 | 5,421.75 | 5,560.00 | 5,419.95 | 5,532.55 | 5,532.55 | 5,274 |
| Apr 15, 2024 | 5,465.95 | 5,617.30 | 5,423.20 | 5,445.00 | 5,445.00 | 4,974 |
| Apr 12, 2024 | 5,560.95 | 5,689.65 | 5,550.00 | 5,576.55 | 5,576.55 | 35,716 |
| Apr 10, 2024 | 5,627.30 | 5,627.30 | 5,550.00 | 5,585.10 | 5,585.10 | 2,879 |
| Apr 9, 2024 | 5,712.30 | 5,718.10 | 5,580.85 | 5,602.45 | 5,602.45 | 3,740 |
| Apr 8, 2024 | 5,683.75 | 5,734.95 | 5,636.90 | 5,666.65 | 5,666.65 | 7,456 |
| Apr 5, 2024 | 5,653.75 | 5,690.00 | 5,539.70 | 5,636.90 | 5,636.90 | 4,763 |
| Apr 4, 2024 | 5,674.95 | 5,772.60 | 5,606.05 | 5,624.80 | 5,624.80 | 9,166 |
| Apr 3, 2024 | 5,549.60 | 5,670.60 | 5,533.75 | 5,646.50 | 5,646.50 | 6,279 |
| Apr 2, 2024 | 5,481.15 | 5,601.00 | 5,456.30 | 5,579.60 | 5,579.60 | 4,400 |
| Apr 1, 2024 | 5,384.25 | 5,529.00 | 5,366.90 | 5,462.10 | 5,462.10 | 11,008 |
| Mar 28, 2024 | 5,299.65 | 5,413.90 | 5,230.00 | 5,375.35 | 5,375.35 | 8,140 |
| Mar 27, 2024 | 5,101.75 | 5,361.45 | 5,101.75 | 5,285.40 | 5,285.40 | 21,997 |
| Mar 26, 2024 | 5,010.20 | 5,113.00 | 4,964.60 | 5,101.05 | 5,101.05 | 7,883 |
| Mar 22, 2024 | 4,944.95 | 4,996.80 | 4,865.50 | 4,990.30 | 4,990.30 | 9,539 |
| Mar 21, 2024 | 4,711.80 | 4,954.50 | 4,711.80 | 4,945.00 | 4,945.00 | 10,989 |
| Mar 20, 2024 | 4,662.25 | 4,754.80 | 4,565.55 | 4,708.65 | 4,708.65 | 6,484 |
| Mar 19, 2024 | 4,848.35 | 4,848.35 | 4,605.00 | 4,633.60 | 4,633.60 | 8,858 |
| Mar 18, 2024 | 4,760.40 | 4,854.40 | 4,756.00 | 4,832.75 | 4,832.75 | 4,348 |
| Mar 15, 2024 | 4,779.30 | 4,819.95 | 4,684.40 | 4,777.90 | 4,777.90 | 6,981 |
| Mar 14, 2024 | 4,600.05 | 4,786.30 | 4,591.95 | 4,766.10 | 4,766.10 | 2,776 |
| Mar 13, 2024 | 4,787.75 | 4,844.15 | 4,611.90 | 4,649.10 | 4,649.10 | 10,783 |
| Mar 12, 2024 | 4,749.95 | 4,834.35 | 4,703.65 | 4,783.40 | 4,783.40 | 12,470 |
| Mar 11, 2024 | 4,724.45 | 4,973.55 | 4,682.55 | 4,729.15 | 4,729.15 | 31,295 |
| Mar 7, 2024 | 4,660.05 | 4,739.15 | 4,658.45 | 4,668.45 | 4,668.45 | 1,489 |
| Mar 6, 2024 | 4,736.10 | 4,740.00 | 4,627.50 | 4,706.80 | 4,706.80 | 5,372 |
| Mar 5, 2024 | 4,747.20 | 4,759.80 | 4,689.00 | 4,731.20 | 4,731.20 | 3,355 |
| Mar 4, 2024 | 4,749.25 | 4,749.25 | 4,671.85 | 4,688.00 | 4,688.00 | 5,219 |
| Mar 1, 2024 | 4,709.95 | 4,709.95 | 4,649.30 | 4,698.95 | 4,698.95 | 5,389 |
| Feb 29, 2024 | 4,586.00 | 4,717.05 | 4,506.50 | 4,677.85 | 4,677.85 | 10,185 |
| Feb 28, 2024 | 4,600.00 | 4,657.30 | 4,543.60 | 4,582.55 | 4,582.55 | 6,915 |
| Feb 27, 2024 | 4,607.80 | 4,645.00 | 4,564.00 | 4,586.30 | 4,586.30 | 4,889 |
| Feb 26, 2024 | 4,574.65 | 4,598.00 | 4,492.65 | 4,564.40 | 4,564.40 | 6,408 |
| Feb 23, 2024 | 4,587.45 | 4,590.00 | 4,520.50 | 4,537.75 | 4,537.75 | 12,627 |
| Feb 22, 2024 | 4,450.00 | 4,584.00 | 4,420.00 | 4,550.65 | 4,550.65 | 7,698 |
| Feb 21, 2024 | 4,400.05 | 4,537.05 | 4,400.05 | 4,441.70 | 4,441.70 | 6,700 |
| Feb 20, 2024 | 4,393.90 | 4,454.15 | 4,393.90 | 4,432.60 | 4,432.60 | 4,709 |
| Feb 19, 2024 | 4,395.05 | 4,448.70 | 4,375.60 | 4,417.80 | 4,417.80 | 2,610 |
| Feb 16, 2024 | 4,352.15 | 4,418.30 | 4,338.85 | 4,396.80 | 4,396.80 | 28,765 |
| Feb 15, 2024 | 4,382.00 | 4,403.35 | 4,320.00 | 4,345.65 | 4,345.65 | 5,298 |
| Feb 14, 2024 | 4,253.65 | 4,445.00 | 4,253.65 | 4,379.70 | 4,379.70 | 23,064 |
| Feb 13, 2024 | 4,175.20 | 4,500.00 | 4,121.85 | 4,323.45 | 4,323.45 | 20,568 |
| Feb 12, 2024 | 4,280.95 | 4,359.00 | 4,201.90 | 4,217.25 | 4,217.25 | 14,698 |
| Feb 9, 2024 | 4,235.85 | 4,296.80 | 4,155.05 | 4,276.60 | 4,276.60 | 2,286 |
| Feb 8, 2024 | 4,299.95 | 4,334.00 | 4,202.85 | 4,220.35 | 4,220.35 | 5,478 |
| Feb 7, 2024 | 4,249.15 | 4,274.90 | 4,167.30 | 4,245.85 | 4,245.85 | 6,968 |
| Feb 6, 2024 | 4,183.60 | 4,248.60 | 4,137.25 | 4,219.10 | 4,219.10 | 2,754 |
| Feb 5, 2024 | 4,162.50 | 4,251.70 | 4,125.85 | 4,143.70 | 4,143.70 | 9,365 |
| Feb 2, 2024 | 4,138.70 | 4,286.25 | 4,113.15 | 4,161.40 | 4,161.40 | 9,644 |
| Feb 1, 2024 | 4,140.15 | 4,244.30 | 4,032.15 | 4,102.00 | 4,102.00 | 16,907 |
| Jan 31, 2024 | 4,139.90 | 4,211.95 | 4,089.25 | 4,144.15 | 4,144.15 | 32,147 |
| Jan 30, 2024 | 10.00 Dividend | |||||
| Jan 30, 2024 | 4,320.00 | 4,334.00 | 4,104.85 | 4,140.55 | 4,140.55 | 11,944 |
| Jan 29, 2024 | 4,180.30 | 4,320.15 | 4,180.30 | 4,304.00 | 4,294.00 | 14,333 |
| Jan 25, 2024 | 4,208.85 | 4,219.00 | 4,141.00 | 4,206.50 | 4,196.73 | 116,387 |
| Jan 24, 2024 | 4,087.65 | 4,209.95 | 4,068.85 | 4,197.50 | 4,187.75 | 6,902 |
| Jan 23, 2024 | 4,100.10 | 4,132.00 | 4,023.10 | 4,087.60 | 4,078.10 | 20,348 |
| Jan 19, 2024 | 4,068.10 | 4,149.40 | 4,067.35 | 4,140.15 | 4,130.53 | 6,540 |
| Jan 17, 2024 | 4,060.10 | 4,132.95 | 4,032.70 | 4,108.40 | 4,098.85 | 3,564 |
| Jan 16, 2024 | 4,166.65 | 4,200.95 | 4,086.15 | 4,100.60 | 4,091.07 | 6,801 |
| Jan 15, 2024 | 4,152.10 | 4,178.30 | 4,120.00 | 4,166.65 | 4,156.97 | 3,190 |
| Jan 12, 2024 | 4,199.85 | 4,199.85 | 4,115.00 | 4,151.45 | 4,141.80 | 6,052 |
| Jan 11, 2024 | 4,183.80 | 4,198.55 | 4,130.00 | 4,160.35 | 4,150.68 | 5,977 |
| Jan 10, 2024 | 4,195.00 | 4,226.60 | 4,150.00 | 4,180.35 | 4,170.64 | 7,498 |
| Jan 9, 2024 | 4,032.50 | 4,220.30 | 4,032.50 | 4,192.20 | 4,182.46 | 16,851 |
| Jan 8, 2024 | 4,088.25 | 4,088.30 | 4,003.60 | 4,014.15 | 4,004.82 | 4,589 |
| Jan 5, 2024 | 4,080.05 | 4,111.85 | 4,056.90 | 4,077.75 | 4,068.28 | 4,016 |
| Jan 4, 2024 | 4,097.85 | 4,128.25 | 4,079.45 | 4,087.10 | 4,077.60 | 4,637 |
| Jan 3, 2024 | 4,055.00 | 4,109.90 | 4,051.00 | 4,082.55 | 4,073.06 | 7,750 |
| Jan 2, 2024 | 4,042.95 | 4,049.05 | 3,968.20 | 4,038.00 | 4,028.62 | 4,809 |
| Jan 1, 2024 | 4,028.50 | 4,059.55 | 4,006.05 | 4,025.30 | 4,015.95 | 15,518 |
| Dec 29, 2023 | 3,982.95 | 4,029.10 | 3,951.95 | 4,020.90 | 4,011.56 | 12,311 |
| Dec 28, 2023 | 4,014.05 | 4,032.20 | 3,945.20 | 3,965.80 | 3,956.59 | 9,021 |
| Dec 27, 2023 | 4,029.95 | 4,051.00 | 3,963.00 | 3,974.80 | 3,965.56 | 12,555 |
| Dec 26, 2023 | 4,009.95 | 4,016.20 | 3,966.85 | 4,005.30 | 3,995.99 | 6,038 |
| Dec 22, 2023 | 4,100.00 | 4,120.00 | 3,933.00 | 3,951.60 | 3,942.42 | 21,893 |
| Dec 21, 2023 | 3,850.00 | 3,973.05 | 3,817.00 | 3,964.50 | 3,955.29 | 8,019 |
| Dec 20, 2023 | 4,040.15 | 4,106.95 | 3,873.55 | 3,898.60 | 3,889.54 | 18,148 |
| Dec 19, 2023 | 4,172.00 | 4,172.00 | 3,998.30 | 4,019.75 | 4,010.41 | 21,870 |
| Dec 18, 2023 | 3,915.40 | 4,244.55 | 3,903.30 | 4,139.45 | 4,129.83 | 42,590 |
| Dec 15, 2023 | 3,936.70 | 3,954.00 | 3,867.40 | 3,903.30 | 3,894.23 | 10,276 |
| Dec 14, 2023 | 3,946.05 | 3,948.00 | 3,885.00 | 3,919.05 | 3,909.94 | 7,060 |
| Dec 13, 2023 | 3,871.00 | 3,946.55 | 3,859.65 | 3,935.40 | 3,926.26 | 9,694 |
| Dec 12, 2023 | 3,882.25 | 3,905.00 | 3,835.00 | 3,856.40 | 3,847.44 | 3,174 |
| Dec 11, 2023 | 3,825.25 | 3,895.80 | 3,825.25 | 3,885.55 | 3,876.52 | 4,221 |
| Dec 8, 2023 | 3,858.95 | 3,883.50 | 3,783.85 | 3,823.70 | 3,814.82 | 8,283 |
| Dec 7, 2023 | 3,855.05 | 3,860.05 | 3,816.65 | 3,834.15 | 3,825.24 | 3,909 |
| Dec 6, 2023 | 3,845.30 | 3,924.00 | 3,835.75 | 3,850.30 | 3,841.35 | 32,957 |
| Dec 5, 2023 | 3,809.00 | 3,850.00 | 3,780.00 | 3,845.25 | 3,836.32 | 7,924 |
| Dec 4, 2023 | 3,814.95 | 3,838.00 | 3,742.50 | 3,805.85 | 3,797.01 | 43,191 |
| Dec 1, 2023 | 3,676.00 | 3,778.35 | 3,649.50 | 3,753.45 | 3,744.73 | 10,489 |
| Nov 30, 2023 | 3,649.95 | 3,664.05 | 3,615.40 | 3,655.90 | 3,647.41 | 7,223 |
| Nov 29, 2023 | 3,689.85 | 3,689.85 | 3,586.30 | 3,630.55 | 3,622.11 | 31,678 |
| Nov 28, 2023 | 3,632.05 | 3,655.50 | 3,577.95 | 3,645.65 | 3,637.18 | 5,795 |
| Nov 24, 2023 | 3,620.00 | 3,641.80 | 3,608.65 | 3,627.75 | 3,619.32 | 5,237 |
| Nov 23, 2023 | 3,549.05 | 3,635.00 | 3,530.05 | 3,616.05 | 3,607.65 | 4,599 |
| Nov 22, 2023 | 3,599.95 | 3,599.95 | 3,520.05 | 3,547.45 | 3,539.21 | 4,916 |
| Nov 21, 2023 | 3,623.95 | 3,623.95 | 3,558.10 | 3,589.40 | 3,581.06 | 10,750 |
| Nov 20, 2023 | 3,573.00 | 3,596.00 | 3,560.50 | 3,582.90 | 3,574.58 | 6,008 |
| Nov 17, 2023 | 3,525.00 | 3,579.90 | 3,500.95 | 3,570.30 | 3,562.00 | 11,674 |
| Nov 16, 2023 | 3,535.30 | 3,539.15 | 3,466.85 | 3,525.95 | 3,517.76 | 8,198 |
| Nov 15, 2023 | 3,455.00 | 3,566.50 | 3,416.95 | 3,495.35 | 3,487.23 | 35,890 |
| Nov 13, 2023 | 3,430.00 | 3,432.30 | 3,397.95 | 3,418.20 | 3,410.26 | 12,744 |
| Nov 10, 2023 | 3,360.05 | 3,412.50 | 3,360.05 | 3,407.10 | 3,399.18 | 8,345 |
| Nov 9, 2023 | 3,430.05 | 3,438.30 | 3,381.85 | 3,393.55 | 3,385.67 | 4,220 |
| Nov 8, 2023 | 3,350.00 | 3,429.10 | 3,348.00 | 3,423.55 | 3,415.60 | 7,836 |
| Nov 7, 2023 | 3,324.75 | 3,365.00 | 3,299.75 | 3,346.70 | 3,338.92 | 8,479 |
| Nov 6, 2023 | 3,364.20 | 3,374.15 | 3,338.50 | 3,367.05 | 3,359.23 | 5,782 |
| Nov 3, 2023 | 3,398.50 | 3,398.50 | 3,355.00 | 3,364.15 | 3,356.33 | 5,865 |
| Nov 2, 2023 | 3,328.85 | 3,381.00 | 3,328.85 | 3,373.95 | 3,366.11 | 5,382 |
| Nov 1, 2023 | 3,334.50 | 3,356.00 | 3,316.30 | 3,324.90 | 3,317.17 | 6,023 |
| Oct 31, 2023 | 3,430.00 | 3,430.00 | 3,248.00 | 3,330.65 | 3,322.91 | 38,891 |
| Oct 30, 2023 | 3,418.95 | 3,461.90 | 3,403.00 | 3,430.85 | 3,422.88 | 4,360 |
| Oct 27, 2023 | 3,404.40 | 3,446.55 | 3,394.75 | 3,422.45 | 3,414.50 | 2,527 |
| Oct 26, 2023 | 3,428.80 | 3,432.45 | 3,349.90 | 3,404.40 | 3,396.49 | 6,775 |
| Oct 25, 2023 | 3,411.35 | 3,441.90 | 3,387.10 | 3,421.70 | 3,413.75 | 2,516 |
| Oct 23, 2023 | 3,435.05 | 3,472.90 | 3,405.75 | 3,414.25 | 3,406.32 | 5,764 |
Related Tickers
0MEC.IL Nordex SE
13.62
+1.00%
NDX1.BE Nordex SE
13.41
+1.98%
0XXT.IL Atlas Copco AB
179.96
-1.33%
ABB.BO ABB India Limited
8,174.45
-1.27%
HLEGLAS.NS HLE Glascoat Limited
361.05
-2.71%
BHEL.BO Bharat Heavy Electricals Limited
232.90
-5.96%
KAYNES.NS Kaynes Technology India Limited
5,394.65
-4.55%
SIE.DE Siemens Aktiengesellschaft
183.50
-0.86%
ENR.DE Siemens Energy AG
36.48
-0.38%
ETN Eaton Corporation plc
343.55
-1.01%