NSE - Delayed Quote INR

Siemens Limited (SIEMENS.NS)

3,277.30
-27.30
(-0.83%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,310.703,335.003,251.103,277.303,277.30649,931
May 22, 20253,306.603,348.003,227.403,304.603,304.601,026,833
May 21, 20253,189.003,305.003,128.603,290.803,290.801,482,098
May 20, 20253,140.003,207.803,054.403,127.703,127.701,314,196
May 19, 20253,080.003,150.803,025.803,104.403,104.40596,943
May 16, 20253,028.003,114.902,996.003,069.503,069.50809,043
May 15, 20253,010.003,028.002,972.003,009.503,009.50501,027
May 14, 20252,918.003,039.902,918.003,006.803,006.801,814,823
May 13, 20252,914.002,947.302,903.002,916.702,916.70784,313
May 12, 20252,929.002,953.602,865.902,895.902,895.90506,851
May 9, 20252,795.002,875.002,788.302,857.202,857.20539,592
May 8, 20252,974.602,975.002,820.002,838.602,838.60898,180
May 7, 20252,882.303,009.602,882.102,967.202,967.20415,422
May 6, 20252,951.702,972.402,916.802,941.102,941.10269,762
May 5, 20252,938.002,965.002,899.802,951.702,951.70237,370
May 2, 20252,901.502,950.002,895.802,912.502,912.50367,358
Apr 30, 20252,939.002,945.502,857.002,901.502,901.50512,358
Apr 29, 20252,931.502,988.002,904.002,930.002,930.00674,757
Apr 28, 20252,833.502,926.502,833.002,916.502,916.50460,919
Apr 25, 20252,905.002,918.502,767.002,833.502,833.50776,070
Apr 24, 20252,885.002,923.502,870.002,903.502,903.50453,763
Apr 23, 20252,875.002,915.002,841.502,872.002,872.00607,062
Apr 22, 20252,840.502,879.502,813.002,856.502,856.50576,915
Apr 21, 20252,846.002,847.002,744.002,827.002,827.00653,092
Apr 17, 20252,813.502,850.002,770.002,810.002,810.00537,062
Apr 16, 20252,860.002,904.502,799.002,811.502,811.50865,906
Apr 15, 20252,798.002,850.002,741.502,839.502,839.50872,503
Apr 11, 20252,813.002,813.002,710.052,727.802,727.80784,039
Apr 9, 20252,789.002,791.952,667.802,715.852,715.85866,126
Apr 8, 20252,938.353,031.002,750.002,763.452,763.452,603,929
Apr 7, 20252,450.003,087.002,450.002,812.452,812.452,716,014
Apr 4, 20255,287.455,287.454,851.054,928.154,928.151,097,495
Apr 3, 20255,201.005,324.005,201.005,248.555,248.55397,529
Apr 2, 20255,230.005,301.005,142.005,282.855,282.85372,359
Apr 1, 20255,240.005,355.005,200.005,229.955,229.95329,971
Mar 28, 20255,342.005,347.005,182.205,275.355,275.35705,476
Mar 27, 20255,420.005,440.005,300.005,314.155,314.15633,130
Mar 26, 20255,300.005,520.005,201.005,418.255,418.252,780,253
Mar 25, 20255,250.005,284.705,108.005,119.105,119.10234,410
Mar 24, 20255,265.005,344.655,205.005,223.205,223.20352,590
Mar 21, 20255,200.905,310.005,174.905,200.655,200.65737,413
Mar 20, 20255,260.005,268.805,111.005,194.105,194.10321,720
Mar 19, 20255,128.005,252.255,092.955,224.505,224.50502,007
Mar 18, 20254,936.454,936.454,936.454,936.454,936.45-
Mar 17, 20254,975.004,994.504,888.554,936.454,936.45255,409
Mar 13, 20254,949.005,087.304,891.604,927.904,927.90408,699
Mar 12, 20254,989.405,009.104,810.554,905.754,905.75244,678
Mar 11, 20254,900.004,984.454,852.004,942.054,942.05522,140
Mar 10, 20255,106.105,142.304,950.004,974.554,974.55332,612
Mar 7, 20255,161.005,173.755,045.605,106.105,106.10587,581
Mar 6, 20255,145.005,268.255,085.805,160.305,160.30848,811
Mar 5, 20254,931.905,131.954,931.905,085.755,085.75732,603
Mar 4, 20254,739.554,969.204,739.554,931.904,931.90582,431
Mar 3, 20254,629.954,861.004,566.004,836.704,836.70475,900
Feb 28, 20254,650.004,710.004,581.004,623.504,623.50539,772
Feb 27, 20254,840.854,867.754,658.654,686.654,686.65376,628
Feb 25, 20254,886.004,932.604,812.504,837.754,837.75288,010
Feb 24, 20254,896.904,897.004,771.554,872.904,872.90561,835
Feb 21, 20255,010.005,059.454,856.104,921.354,921.35457,327
Feb 20, 20254,948.005,037.854,893.105,025.905,025.90439,939
Feb 19, 20254,810.004,988.004,772.704,954.904,954.90663,780
Feb 18, 20254,908.754,938.354,752.654,843.654,843.65514,204
Feb 17, 20254,946.954,981.754,789.154,859.304,859.30797,168
Feb 14, 20255,110.005,157.704,946.654,990.854,990.85329,443
Feb 13, 20255,100.005,297.305,019.055,105.255,105.251,080,831
Feb 12, 20255,200.005,294.905,007.005,199.155,199.15809,497
Feb 11, 20255,360.055,380.005,145.755,204.855,204.85501,463
Feb 10, 20255,505.055,548.505,333.055,349.255,349.25338,237
Feb 7, 20255,688.005,700.005,448.005,505.505,505.50396,057
Feb 6, 20255,640.005,707.705,582.005,641.005,641.00410,310
Feb 5, 20255,461.455,636.005,437.355,580.505,580.50550,628
Feb 4, 20255,295.005,435.005,247.855,420.555,420.551,116,985
Feb 3, 20255,752.005,770.005,182.355,225.905,225.901,731,436
Feb 1, 20256,128.006,146.005,650.005,748.255,748.25508,897
Jan 31, 20255,920.006,100.005,873.506,073.356,073.35409,813
Jan 30, 2025 12 Dividend
Jan 30, 20255,841.005,942.955,792.755,874.755,874.75295,210
Jan 29, 20255,690.005,845.005,658.005,824.555,812.55167,518
Jan 28, 20255,932.955,965.505,600.005,684.355,672.64348,907
Jan 27, 20255,860.005,860.005,680.005,787.355,775.43195,980
Jan 24, 20256,050.006,067.005,834.205,879.705,867.59247,172
Jan 23, 20255,879.956,133.005,878.856,067.856,055.35240,349
Jan 22, 20255,959.905,979.855,780.005,856.455,844.38237,139
Jan 21, 20256,141.006,160.005,912.655,923.605,911.40206,995
Jan 20, 20256,190.006,216.256,113.006,136.456,123.8189,443
Jan 17, 20256,010.006,210.005,943.056,183.256,170.51359,311
Jan 16, 20255,873.456,043.705,866.056,010.055,997.67343,454
Jan 15, 20255,895.005,916.705,797.005,808.505,796.53297,367
Jan 14, 20255,816.005,899.905,768.855,863.455,851.37339,149
Jan 13, 20256,079.056,079.455,780.005,803.305,791.34330,178
Jan 10, 20256,229.906,254.606,067.006,104.806,092.22378,323
Jan 9, 20256,297.306,415.906,207.556,240.306,227.44341,480
Jan 8, 20256,474.056,493.756,234.606,296.656,283.68537,373
Jan 7, 20256,492.606,547.106,425.056,482.156,468.79309,990
Jan 6, 20256,628.806,633.456,425.506,473.206,459.86287,222
Jan 3, 20256,720.006,740.006,596.356,609.706,596.08296,315
Jan 2, 20256,699.006,714.906,565.006,698.506,684.70391,741
Jan 1, 20256,550.006,653.506,502.856,635.156,621.48233,030
Dec 31, 20246,467.856,607.256,429.056,536.056,522.58436,081
Dec 30, 20246,580.006,696.006,390.256,433.606,420.351,203,625
Dec 27, 20246,700.056,765.006,522.256,546.006,532.51268,038
Dec 26, 20246,660.006,740.006,642.056,705.556,691.73287,081
Dec 24, 20246,810.006,819.756,580.056,654.906,641.19803,122
Dec 23, 20246,860.056,909.806,642.506,820.756,806.70890,336
Dec 20, 20247,705.007,713.356,821.806,868.906,854.751,664,863
Dec 19, 20247,550.007,668.507,490.057,632.157,616.43178,762
Dec 18, 20247,824.957,883.607,630.007,667.007,651.20238,006
Dec 17, 20247,950.507,997.607,775.007,790.657,774.60246,593
Dec 16, 20247,905.258,035.957,884.607,968.957,952.53244,346
Dec 13, 20247,915.007,949.857,791.957,884.857,868.61133,010
Dec 12, 20247,877.957,960.007,830.007,916.257,899.94192,747
Dec 11, 20247,890.407,922.007,840.007,871.007,854.78172,453
Dec 10, 20247,860.007,900.007,786.207,890.407,874.14256,135
Dec 9, 20247,787.607,937.357,737.007,842.057,825.89302,682
Dec 6, 20247,800.007,898.007,752.107,787.607,771.56235,738
Dec 5, 20247,800.007,850.007,725.007,792.457,776.40290,094
Dec 4, 20247,780.007,946.607,722.607,749.207,733.23555,884
Dec 3, 20247,620.007,749.007,591.557,731.007,715.07464,526
Dec 2, 20247,575.007,648.007,485.057,563.207,547.62414,244
Nov 29, 20247,441.007,633.007,425.057,560.857,545.27577,972
Nov 28, 20247,484.907,598.357,397.307,420.007,404.71735,189
Nov 27, 20247,499.007,622.957,374.057,436.807,421.481,360,472
Nov 26, 20247,399.007,410.157,229.957,242.507,227.58269,522
Nov 25, 20246,982.007,396.756,971.407,348.507,333.361,468,152
Nov 22, 20246,664.456,975.006,649.006,849.406,835.29349,289
Nov 21, 20246,645.506,712.006,551.456,641.656,627.97216,473
Nov 19, 20246,683.006,787.806,629.556,645.656,631.96221,623
Nov 18, 20246,825.006,836.356,612.106,640.206,626.52141,436
Nov 14, 20246,704.006,767.856,586.256,736.856,722.97254,611
Nov 13, 20246,799.556,825.006,645.056,704.556,690.74214,678
Nov 12, 20247,059.957,097.756,777.006,799.456,785.44223,437
Nov 11, 20247,165.057,180.007,034.007,046.057,031.53216,883
Nov 8, 20247,088.007,227.407,009.507,174.357,159.57322,837
Nov 7, 20247,120.007,150.956,956.057,073.457,058.88202,431
Nov 6, 20246,999.007,110.006,938.657,050.607,036.07252,101
Nov 5, 20246,950.056,998.006,820.256,957.656,943.32262,955
Nov 4, 20247,006.907,006.906,783.206,954.006,939.67284,902
Nov 1, 20246,976.357,008.956,876.356,949.106,934.7817,739
Oct 31, 20246,910.007,008.156,910.006,976.306,961.93170,622
Oct 30, 20246,917.007,012.806,821.006,930.056,915.77195,677
Oct 29, 20246,790.006,919.706,670.006,907.606,893.37251,361
Oct 28, 20246,796.456,867.206,695.006,751.356,737.44274,782
Oct 25, 20246,880.006,897.856,656.156,776.456,762.49314,825
Oct 24, 20246,899.006,971.956,716.006,848.006,833.89462,766
Oct 23, 20247,238.007,276.656,850.956,872.056,857.89477,011
Oct 22, 20247,481.607,481.607,210.857,238.707,223.79464,524
Oct 21, 20247,840.007,873.457,454.057,481.607,466.19226,557
Oct 18, 20247,720.107,854.607,565.007,803.007,786.92274,616
Oct 17, 20247,986.308,000.007,650.307,717.657,701.75388,931
Oct 16, 20247,870.058,129.907,856.057,986.307,969.85972,512
Oct 15, 20247,805.507,880.107,703.757,870.057,853.84350,978
Oct 14, 20247,780.007,785.007,674.007,725.407,709.48161,506
Oct 11, 20247,690.007,779.957,558.007,749.907,733.93220,752
Oct 10, 20247,700.007,739.857,591.157,686.757,670.91218,831
Oct 9, 20247,375.007,743.107,364.907,677.207,661.38528,414
Oct 8, 20247,010.007,399.956,955.257,372.157,356.96333,417
Oct 7, 20247,305.857,337.956,976.106,998.156,983.73259,012
Oct 4, 20247,345.007,368.557,182.007,246.857,231.92277,939
Oct 3, 20247,451.707,518.007,305.007,346.407,331.26242,295
Oct 1, 20247,274.807,550.007,254.057,511.707,496.22516,730
Sep 30, 20247,294.507,319.907,179.107,250.007,235.06331,600
Sep 27, 20247,077.257,324.007,035.007,295.207,280.17539,298
Sep 26, 20247,210.007,237.856,990.107,077.257,062.67273,622
Sep 25, 20247,107.007,222.957,075.007,177.007,162.21525,815
Sep 24, 20246,938.407,124.506,930.007,095.707,081.08388,948
Sep 23, 20246,872.006,959.956,841.006,938.406,924.10215,540
Sep 20, 20246,751.856,861.706,712.356,832.756,818.67582,735
Sep 19, 20246,775.006,843.756,505.006,725.656,711.79362,166
Sep 18, 20246,800.006,801.856,706.006,740.306,726.41117,755
Sep 17, 20246,725.006,775.006,692.256,763.906,749.9699,089
Sep 16, 20246,730.006,775.006,708.006,712.806,698.9772,127
Sep 13, 20246,680.006,750.006,666.056,710.256,696.43172,907
Sep 12, 20246,647.756,663.956,581.756,654.406,640.69154,448
Sep 11, 20246,597.756,704.656,563.806,592.706,579.12249,105
Sep 10, 20246,600.006,645.006,536.906,582.906,569.34230,709
Sep 9, 20246,610.006,648.956,502.756,558.256,544.74288,303
Sep 6, 20246,642.006,700.006,601.006,614.356,600.72276,535
Sep 5, 20246,790.006,800.056,678.056,686.206,672.43217,393
Sep 4, 20246,768.806,814.656,711.006,758.806,744.88210,812
Sep 3, 20246,806.006,833.956,735.006,768.806,754.85347,960
Sep 2, 20246,927.756,945.006,762.056,779.606,765.63265,745
Aug 30, 20246,896.006,937.956,856.956,893.106,878.90703,538
Aug 29, 20246,930.056,954.206,805.256,869.306,855.15368,850
Aug 28, 20247,017.507,035.006,940.256,951.456,937.13201,864
Aug 27, 20247,080.007,098.607,000.007,008.856,994.41180,413
Aug 26, 20247,065.607,065.606,993.307,043.057,028.54149,876
Aug 23, 20247,056.057,107.957,010.007,022.157,007.68126,847
Aug 22, 20247,124.607,124.607,030.057,056.057,041.51162,137
Aug 21, 20247,084.057,129.207,032.107,083.057,068.46148,003
Aug 20, 20247,152.007,152.007,004.407,084.057,069.46176,099
Aug 19, 20247,244.007,244.007,087.157,102.257,087.62235,437
Aug 16, 20247,090.007,256.757,062.857,188.707,173.89400,177
Aug 14, 20246,971.657,062.606,837.507,040.057,025.55337,035
Aug 13, 20246,907.107,044.006,850.056,969.106,954.74523,595
Aug 12, 20246,800.007,050.006,765.006,920.956,906.691,024,424
Aug 9, 20246,850.006,915.256,771.056,889.506,875.31725,795
Aug 8, 20246,760.006,848.956,658.306,769.006,755.05475,189
Aug 7, 20246,698.006,870.006,567.006,825.756,811.69368,743
Aug 6, 20246,694.706,834.606,565.706,591.906,578.32244,925
Aug 5, 20246,677.406,810.006,604.156,694.706,680.91499,695
Aug 2, 20246,900.006,982.956,800.056,876.506,862.33443,854
Aug 1, 20247,147.957,163.906,947.757,028.807,014.32537,036
Jul 31, 20247,074.957,180.006,920.007,132.907,118.20465,539
Jul 30, 20247,100.007,157.906,987.557,021.157,006.68394,712
Jul 29, 20246,967.507,110.606,947.307,096.357,081.73373,915
Jul 26, 20246,880.606,977.156,840.056,917.306,903.05352,540
Jul 25, 20246,737.006,950.006,671.156,836.956,822.86342,733
Jul 24, 20246,819.556,962.006,710.006,771.106,757.15446,956
Jul 23, 20247,039.907,104.756,635.006,788.706,774.71643,754
Jul 22, 20246,690.057,038.006,690.057,023.157,008.68373,486
Jul 19, 20247,125.757,150.006,825.006,850.206,836.09679,882
Jul 18, 20247,468.607,478.557,055.057,121.207,106.53867,081
Jul 16, 20247,660.007,687.907,444.007,468.607,453.21341,560
Jul 15, 20247,613.557,669.257,552.207,639.807,624.06249,507
Jul 12, 20247,808.007,825.007,600.857,613.557,597.86426,289
Jul 11, 20247,933.857,933.857,761.707,776.007,759.98212,661
Jul 10, 20247,800.007,863.907,600.007,846.657,830.48328,691
Jul 9, 20247,760.007,824.007,725.107,763.907,747.90182,294
Jul 8, 20247,934.257,934.807,685.057,741.357,725.40234,500
Jul 5, 20247,868.007,968.707,815.007,885.557,869.30310,441
Jul 4, 20247,803.057,948.907,743.457,866.907,850.69282,942
Jul 3, 20247,793.007,913.957,755.007,803.057,786.97279,092
Jul 2, 20247,871.007,900.007,651.107,772.257,756.24305,855
Jul 1, 20247,725.607,890.007,706.107,871.557,855.33341,704
Jun 28, 20247,852.607,852.607,630.057,704.507,688.63451,478
Jun 27, 20247,585.057,934.307,540.107,832.207,816.061,240,312
Jun 26, 20247,577.007,665.007,505.107,597.107,581.45219,210
Jun 25, 20247,624.607,749.007,537.557,560.007,544.42493,607
Jun 24, 20247,424.107,642.457,351.707,593.957,578.30305,989
Jun 21, 20247,558.607,600.007,400.757,436.307,420.98250,912
Jun 20, 20247,540.007,551.807,430.057,524.907,509.40312,158
Jun 19, 20247,766.007,810.007,515.007,538.007,522.47347,807
Jun 18, 20247,824.957,841.007,661.057,727.857,711.93331,393
Jun 14, 20247,433.507,913.057,415.907,790.207,774.151,315,733
Jun 13, 20247,130.007,468.007,092.307,396.607,381.36869,619
Jun 12, 20246,918.957,133.956,917.907,065.307,050.74514,055
Jun 11, 20246,920.107,034.306,881.206,901.056,886.83414,459
Jun 10, 20246,889.956,954.556,825.006,856.556,842.42258,661
Jun 7, 20246,800.056,895.956,706.006,875.106,860.94263,145
Jun 6, 20246,599.956,838.406,595.056,793.956,779.95420,303
Jun 5, 20246,619.956,620.006,137.156,528.206,514.75735,481
Jun 4, 20247,320.007,320.005,819.206,372.156,359.021,238,880
Jun 3, 20247,250.007,344.907,138.107,274.007,259.01664,800
May 31, 20247,043.007,062.106,922.056,967.956,953.59925,311
May 30, 20247,004.007,050.006,939.406,984.656,970.26278,761
May 29, 20247,099.907,154.557,000.007,016.807,002.34466,474
May 28, 20247,234.507,275.007,092.007,137.307,122.60303,297
May 27, 20247,283.357,321.957,168.907,215.157,200.29397,759
May 24, 20247,345.007,345.007,240.007,283.307,268.29187,782
May 23, 20247,190.007,387.207,166.157,371.657,356.46358,594

Related Tickers

ABB.NS ABB India Limited
5,961.00
+0.62%
 
CUMMINSIND.NS Cummins India Limited
2,940.40
-1.25%
 
KAYNES.NS Kaynes Technology India Limited
6,024.50
+1.55%
 
TDPOWERSYS.NS TD Power Systems Limited
486.65
+0.56%
 
HONDAPOWER.NS Honda India Power Products Limited
2,938.20
-2.98%
 
AZAD.NS AZAD ENGINEERING LIMITED
1,793.60
-1.33%
 
HLEGLAS.NS HLE Glascoat Limited
403.85
+3.88%
 
CUMMINSIND.BO Cummins India Limited
2,940.50
-1.33%
 
AIAENG.NS AIA Engineering Limited
3,316.10
+1.53%
 
ICEMAKE.NS Ice Make Refrigeration Limited
820.70
-0.15%