Siemens Limited (SIEMENS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5,566.50 | 5,644.75 | 5,480.20 | 5,588.25 | 5,588.25 | 7,960 |
| 18 Apr 2024 | 5,532.50 | 5,642.80 | 5,500.00 | 5,582.55 | 5,582.55 | 9,675 |
| 16 Apr 2024 | 5,421.75 | 5,560.00 | 5,419.95 | 5,532.55 | 5,532.55 | 5,274 |
| 15 Apr 2024 | 5,465.95 | 5,617.30 | 5,423.20 | 5,445.00 | 5,445.00 | 4,974 |
| 12 Apr 2024 | 5,560.95 | 5,689.65 | 5,550.00 | 5,576.55 | 5,576.55 | 35,716 |
| 10 Apr 2024 | 5,627.30 | 5,627.30 | 5,550.00 | 5,585.10 | 5,585.10 | 2,879 |
| 09 Apr 2024 | 5,712.30 | 5,718.10 | 5,580.85 | 5,602.45 | 5,602.45 | 3,740 |
| 08 Apr 2024 | 5,683.75 | 5,734.95 | 5,636.90 | 5,666.65 | 5,666.65 | 7,456 |
| 05 Apr 2024 | 5,653.75 | 5,690.00 | 5,539.70 | 5,636.90 | 5,636.90 | 4,763 |
| 04 Apr 2024 | 5,674.95 | 5,772.60 | 5,606.05 | 5,624.80 | 5,624.80 | 9,166 |
| 03 Apr 2024 | 5,549.60 | 5,670.60 | 5,533.75 | 5,646.50 | 5,646.50 | 6,279 |
| 02 Apr 2024 | 5,481.15 | 5,601.00 | 5,456.30 | 5,579.60 | 5,579.60 | 4,400 |
| 01 Apr 2024 | 5,384.25 | 5,529.00 | 5,366.90 | 5,462.10 | 5,462.10 | 11,008 |
| 28 Mar 2024 | 5,299.65 | 5,413.90 | 5,230.00 | 5,375.35 | 5,375.35 | 8,140 |
| 27 Mar 2024 | 5,101.75 | 5,361.45 | 5,101.75 | 5,285.40 | 5,285.40 | 21,997 |
| 26 Mar 2024 | 5,010.20 | 5,113.00 | 4,964.60 | 5,101.05 | 5,101.05 | 7,883 |
| 22 Mar 2024 | 4,944.95 | 4,996.80 | 4,865.50 | 4,990.30 | 4,990.30 | 9,539 |
| 21 Mar 2024 | 4,711.80 | 4,954.50 | 4,711.80 | 4,945.00 | 4,945.00 | 10,989 |
| 20 Mar 2024 | 4,662.25 | 4,754.80 | 4,565.55 | 4,708.65 | 4,708.65 | 6,484 |
| 19 Mar 2024 | 4,848.35 | 4,848.35 | 4,605.00 | 4,633.60 | 4,633.60 | 8,858 |
| 18 Mar 2024 | 4,760.40 | 4,854.40 | 4,756.00 | 4,832.75 | 4,832.75 | 4,348 |
| 15 Mar 2024 | 4,779.30 | 4,819.95 | 4,684.40 | 4,777.90 | 4,777.90 | 6,981 |
| 14 Mar 2024 | 4,600.05 | 4,786.30 | 4,591.95 | 4,766.10 | 4,766.10 | 2,776 |
| 13 Mar 2024 | 4,787.75 | 4,844.15 | 4,611.90 | 4,649.10 | 4,649.10 | 10,783 |
| 12 Mar 2024 | 4,749.95 | 4,834.35 | 4,703.65 | 4,783.40 | 4,783.40 | 12,470 |
| 11 Mar 2024 | 4,724.45 | 4,973.55 | 4,682.55 | 4,729.15 | 4,729.15 | 31,295 |
| 07 Mar 2024 | 4,660.05 | 4,739.15 | 4,658.45 | 4,668.45 | 4,668.45 | 1,489 |
| 06 Mar 2024 | 4,736.10 | 4,740.00 | 4,627.50 | 4,706.80 | 4,706.80 | 5,372 |
| 05 Mar 2024 | 4,747.20 | 4,759.80 | 4,689.00 | 4,731.20 | 4,731.20 | 3,355 |
| 04 Mar 2024 | 4,749.25 | 4,749.25 | 4,671.85 | 4,688.00 | 4,688.00 | 5,219 |
| 01 Mar 2024 | 4,709.95 | 4,709.95 | 4,649.30 | 4,698.95 | 4,698.95 | 5,389 |
| 29 Feb 2024 | 4,586.00 | 4,717.05 | 4,506.50 | 4,677.85 | 4,677.85 | 10,185 |
| 28 Feb 2024 | 4,600.00 | 4,657.30 | 4,543.60 | 4,582.55 | 4,582.55 | 6,915 |
| 27 Feb 2024 | 4,607.80 | 4,645.00 | 4,564.00 | 4,586.30 | 4,586.30 | 4,889 |
| 26 Feb 2024 | 4,574.65 | 4,598.00 | 4,492.65 | 4,564.40 | 4,564.40 | 6,408 |
| 23 Feb 2024 | 4,587.45 | 4,590.00 | 4,520.50 | 4,537.75 | 4,537.75 | 12,627 |
| 22 Feb 2024 | 4,450.00 | 4,584.00 | 4,420.00 | 4,550.65 | 4,550.65 | 7,698 |
| 21 Feb 2024 | 4,400.05 | 4,537.05 | 4,400.05 | 4,441.70 | 4,441.70 | 6,700 |
| 20 Feb 2024 | 4,393.90 | 4,454.15 | 4,393.90 | 4,432.60 | 4,432.60 | 4,709 |
| 19 Feb 2024 | 4,395.05 | 4,448.70 | 4,375.60 | 4,417.80 | 4,417.80 | 2,610 |
| 16 Feb 2024 | 4,352.15 | 4,418.30 | 4,338.85 | 4,396.80 | 4,396.80 | 28,765 |
| 15 Feb 2024 | 4,382.00 | 4,403.35 | 4,320.00 | 4,345.65 | 4,345.65 | 5,298 |
| 14 Feb 2024 | 4,253.65 | 4,445.00 | 4,253.65 | 4,379.70 | 4,379.70 | 23,064 |
| 13 Feb 2024 | 4,175.20 | 4,500.00 | 4,121.85 | 4,323.45 | 4,323.45 | 20,568 |
| 12 Feb 2024 | 4,280.95 | 4,359.00 | 4,201.90 | 4,217.25 | 4,217.25 | 14,698 |
| 09 Feb 2024 | 4,235.85 | 4,296.80 | 4,155.05 | 4,276.60 | 4,276.60 | 2,286 |
| 08 Feb 2024 | 4,299.95 | 4,334.00 | 4,202.85 | 4,220.35 | 4,220.35 | 5,478 |
| 07 Feb 2024 | 4,249.15 | 4,274.90 | 4,167.30 | 4,245.85 | 4,245.85 | 6,968 |
| 06 Feb 2024 | 4,183.60 | 4,248.60 | 4,137.25 | 4,219.10 | 4,219.10 | 2,754 |
| 05 Feb 2024 | 4,162.50 | 4,251.70 | 4,125.85 | 4,143.70 | 4,143.70 | 9,365 |
| 02 Feb 2024 | 4,138.70 | 4,286.25 | 4,113.15 | 4,161.40 | 4,161.40 | 9,644 |
| 01 Feb 2024 | 4,140.15 | 4,244.30 | 4,032.15 | 4,102.00 | 4,102.00 | 16,907 |
| 31 Jan 2024 | 4,139.90 | 4,211.95 | 4,089.25 | 4,144.15 | 4,144.15 | 32,147 |
| 30 Jan 2024 | 4,320.00 | 4,334.00 | 4,104.85 | 4,140.55 | 4,140.55 | 11,944 |
| 30 Jan 2024 | 10 Dividend | |||||
| 29 Jan 2024 | 4,180.30 | 4,320.15 | 4,180.30 | 4,304.00 | 4,294.00 | 14,333 |
| 25 Jan 2024 | 4,208.85 | 4,219.00 | 4,141.00 | 4,206.50 | 4,196.73 | 116,387 |
| 24 Jan 2024 | 4,087.65 | 4,209.95 | 4,068.85 | 4,197.50 | 4,187.75 | 6,902 |
| 23 Jan 2024 | 4,100.10 | 4,132.00 | 4,023.10 | 4,087.60 | 4,078.10 | 20,348 |
| 19 Jan 2024 | 4,068.10 | 4,149.40 | 4,067.35 | 4,140.15 | 4,130.53 | 6,540 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4,060.10 | 4,132.95 | 4,032.70 | 4,108.40 | 4,098.85 | 3,564 |
| 16 Jan 2024 | 4,166.65 | 4,200.95 | 4,086.15 | 4,100.60 | 4,091.07 | 6,801 |
| 15 Jan 2024 | 4,152.10 | 4,178.30 | 4,120.00 | 4,166.65 | 4,156.97 | 3,190 |
| 12 Jan 2024 | 4,199.85 | 4,199.85 | 4,115.00 | 4,151.45 | 4,141.80 | 6,052 |
| 11 Jan 2024 | 4,183.80 | 4,198.55 | 4,130.00 | 4,160.35 | 4,150.68 | 5,977 |
| 10 Jan 2024 | 4,195.00 | 4,226.60 | 4,150.00 | 4,180.35 | 4,170.64 | 7,498 |
| 09 Jan 2024 | 4,032.50 | 4,220.30 | 4,032.50 | 4,192.20 | 4,182.46 | 16,851 |
| 08 Jan 2024 | 4,088.25 | 4,088.30 | 4,003.60 | 4,014.15 | 4,004.82 | 4,589 |
| 05 Jan 2024 | 4,080.05 | 4,111.85 | 4,056.90 | 4,077.75 | 4,068.28 | 4,016 |
| 04 Jan 2024 | 4,097.85 | 4,128.25 | 4,079.45 | 4,087.10 | 4,077.60 | 4,637 |
| 03 Jan 2024 | 4,055.00 | 4,109.90 | 4,051.00 | 4,082.55 | 4,073.06 | 7,750 |
| 02 Jan 2024 | 4,042.95 | 4,049.05 | 3,968.20 | 4,038.00 | 4,028.62 | 4,809 |
| 01 Jan 2024 | 4,028.50 | 4,059.55 | 4,006.05 | 4,025.30 | 4,015.95 | 15,518 |
| 29 Dec 2023 | 3,982.95 | 4,029.10 | 3,951.95 | 4,020.90 | 4,011.56 | 12,311 |
| 28 Dec 2023 | 4,014.05 | 4,032.20 | 3,945.20 | 3,965.80 | 3,956.59 | 9,021 |
| 27 Dec 2023 | 4,029.95 | 4,051.00 | 3,963.00 | 3,974.80 | 3,965.56 | 12,555 |
| 26 Dec 2023 | 4,009.95 | 4,016.20 | 3,966.85 | 4,005.30 | 3,995.99 | 6,038 |
| 22 Dec 2023 | 4,100.00 | 4,120.00 | 3,933.00 | 3,951.60 | 3,942.42 | 21,893 |
| 21 Dec 2023 | 3,850.00 | 3,973.05 | 3,817.00 | 3,964.50 | 3,955.29 | 8,019 |
| 20 Dec 2023 | 4,040.15 | 4,106.95 | 3,873.55 | 3,898.60 | 3,889.54 | 18,148 |
| 19 Dec 2023 | 4,172.00 | 4,172.00 | 3,998.30 | 4,019.75 | 4,010.41 | 21,870 |
| 18 Dec 2023 | 3,915.40 | 4,244.55 | 3,903.30 | 4,139.45 | 4,129.83 | 42,590 |
| 15 Dec 2023 | 3,936.70 | 3,954.00 | 3,867.40 | 3,903.30 | 3,894.23 | 10,276 |
| 14 Dec 2023 | 3,946.05 | 3,948.00 | 3,885.00 | 3,919.05 | 3,909.94 | 7,060 |
| 13 Dec 2023 | 3,871.00 | 3,946.55 | 3,859.65 | 3,935.40 | 3,926.26 | 9,694 |
| 12 Dec 2023 | 3,882.25 | 3,905.00 | 3,835.00 | 3,856.40 | 3,847.44 | 3,174 |
| 11 Dec 2023 | 3,825.25 | 3,895.80 | 3,825.25 | 3,885.55 | 3,876.52 | 4,221 |
| 08 Dec 2023 | 3,858.95 | 3,883.50 | 3,783.85 | 3,823.70 | 3,814.82 | 8,283 |
| 07 Dec 2023 | 3,855.05 | 3,860.05 | 3,816.65 | 3,834.15 | 3,825.24 | 3,909 |
| 06 Dec 2023 | 3,845.30 | 3,924.00 | 3,835.75 | 3,850.30 | 3,841.35 | 32,957 |
| 05 Dec 2023 | 3,809.00 | 3,850.00 | 3,780.00 | 3,845.25 | 3,836.32 | 7,924 |
| 04 Dec 2023 | 3,814.95 | 3,838.00 | 3,742.50 | 3,805.85 | 3,797.01 | 43,191 |
| 01 Dec 2023 | 3,676.00 | 3,778.35 | 3,649.50 | 3,753.45 | 3,744.73 | 10,489 |
| 30 Nov 2023 | 3,649.95 | 3,664.05 | 3,615.40 | 3,655.90 | 3,647.41 | 7,223 |
| 29 Nov 2023 | 3,689.85 | 3,689.85 | 3,586.30 | 3,630.55 | 3,622.11 | 31,678 |
| 28 Nov 2023 | 3,632.05 | 3,655.50 | 3,577.95 | 3,645.65 | 3,637.18 | 5,795 |
| 24 Nov 2023 | 3,620.00 | 3,641.80 | 3,608.65 | 3,627.75 | 3,619.32 | 5,237 |
| 23 Nov 2023 | 3,549.05 | 3,635.00 | 3,530.05 | 3,616.05 | 3,607.65 | 4,599 |
| 22 Nov 2023 | 3,599.95 | 3,599.95 | 3,520.05 | 3,547.45 | 3,539.21 | 4,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.