BSE - Free Realtime Quote • INR
Siemens Limited (SIEMENS.BO)
As of 2:28 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5,653.45 | 5,761.95 | 5,634.35 | 5,753.90 | 5,753.90 | 5,482 |
| 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 |
| Oct 20, 2023 | 3,440.05 | 3,468.70 | 3,419.00 | 3,442.50 | 3,434.50 | 3,644 |
| Oct 19, 2023 | 3,499.85 | 3,499.85 | 3,435.60 | 3,460.50 | 3,452.46 | 6,621 |
| Oct 18, 2023 | 3,619.95 | 3,619.95 | 3,488.20 | 3,491.95 | 3,483.84 | 13,179 |
| Oct 17, 2023 | 3,610.00 | 3,620.00 | 3,582.00 | 3,593.10 | 3,584.75 | 2,580 |
| Oct 16, 2023 | 3,593.55 | 3,618.55 | 3,575.00 | 3,601.25 | 3,592.88 | 4,742 |
| Oct 13, 2023 | 3,630.20 | 3,630.20 | 3,564.00 | 3,593.50 | 3,585.15 | 3,742 |
| Oct 12, 2023 | 3,585.25 | 3,606.00 | 3,564.65 | 3,600.25 | 3,591.89 | 3,003 |
| Oct 11, 2023 | 3,595.05 | 3,633.65 | 3,549.75 | 3,557.00 | 3,548.74 | 7,986 |
| Oct 10, 2023 | 3,559.95 | 3,604.25 | 3,539.45 | 3,591.20 | 3,582.86 | 7,062 |
| Oct 9, 2023 | 3,465.05 | 3,558.00 | 3,465.05 | 3,542.25 | 3,534.02 | 3,666 |
| Oct 6, 2023 | 3,520.10 | 3,572.65 | 3,503.85 | 3,531.75 | 3,523.54 | 11,051 |
| Oct 5, 2023 | 3,547.95 | 3,554.35 | 3,505.05 | 3,520.05 | 3,511.87 | 66,213 |
| Oct 4, 2023 | 3,568.25 | 3,597.85 | 3,496.85 | 3,502.50 | 3,494.36 | 11,807 |
| Oct 3, 2023 | 3,702.50 | 3,702.50 | 3,560.00 | 3,568.25 | 3,559.96 | 77,728 |
| Sep 29, 2023 | 3,608.05 | 3,689.85 | 3,608.05 | 3,674.15 | 3,665.61 | 4,210 |
| Sep 28, 2023 | 3,726.05 | 3,727.25 | 3,616.75 | 3,628.10 | 3,619.67 | 5,418 |
| Sep 27, 2023 | 3,668.85 | 3,733.25 | 3,645.05 | 3,724.45 | 3,715.80 | 6,155 |
| Sep 26, 2023 | 3,701.40 | 3,704.65 | 3,669.35 | 3,683.70 | 3,675.14 | 2,382 |
| Sep 25, 2023 | 3,695.20 | 3,711.70 | 3,661.80 | 3,692.70 | 3,684.12 | 54,293 |
| Sep 22, 2023 | 3,752.00 | 3,764.95 | 3,680.75 | 3,687.65 | 3,679.08 | 5,914 |
| Sep 21, 2023 | 3,760.05 | 3,815.95 | 3,723.05 | 3,740.65 | 3,731.96 | 6,529 |
| Sep 20, 2023 | 3,772.70 | 3,806.90 | 3,751.80 | 3,775.15 | 3,766.38 | 3,838 |
| Sep 18, 2023 | 3,800.05 | 3,831.70 | 3,760.00 | 3,772.70 | 3,763.93 | 8,030 |
| Sep 15, 2023 | 3,834.10 | 3,853.25 | 3,805.75 | 3,812.60 | 3,803.74 | 4,769 |
| Sep 14, 2023 | 3,832.00 | 3,849.55 | 3,800.70 | 3,828.50 | 3,819.60 | 2,495 |
| Sep 13, 2023 | 3,840.25 | 3,854.20 | 3,801.20 | 3,827.50 | 3,818.61 | 5,240 |
| Sep 12, 2023 | 3,952.95 | 3,975.05 | 3,814.60 | 3,840.20 | 3,831.28 | 14,220 |
| Sep 11, 2023 | 3,870.55 | 4,001.20 | 3,870.55 | 3,960.65 | 3,951.45 | 10,333 |
| Sep 8, 2023 | 3,935.85 | 3,970.50 | 3,929.30 | 3,942.20 | 3,933.04 | 5,158 |
| Sep 7, 2023 | 3,937.95 | 3,981.00 | 3,929.50 | 3,935.80 | 3,926.66 | 3,939 |
| Sep 6, 2023 | 3,907.90 | 3,953.95 | 3,898.35 | 3,942.80 | 3,933.64 | 4,812 |
| Sep 5, 2023 | 3,900.00 | 3,925.00 | 3,882.10 | 3,899.90 | 3,890.84 | 11,391 |
| Sep 4, 2023 | 3,884.25 | 3,906.95 | 3,825.00 | 3,892.30 | 3,883.26 | 6,045 |
| Sep 1, 2023 | 3,923.00 | 3,926.10 | 3,840.75 | 3,885.65 | 3,876.62 | 7,735 |
| Aug 31, 2023 | 3,869.00 | 3,991.00 | 3,842.65 | 3,921.40 | 3,912.29 | 18,675 |
| Aug 30, 2023 | 3,865.20 | 3,889.15 | 3,858.25 | 3,868.50 | 3,859.51 | 3,814 |
| Aug 29, 2023 | 3,850.05 | 3,885.95 | 3,850.05 | 3,865.15 | 3,856.17 | 3,785 |
| Aug 28, 2023 | 3,780.00 | 3,860.00 | 3,780.00 | 3,846.10 | 3,837.16 | 3,668 |
| Aug 25, 2023 | 3,826.95 | 3,861.10 | 3,782.20 | 3,784.95 | 3,776.16 | 7,481 |
| Aug 24, 2023 | 3,700.15 | 3,847.00 | 3,700.15 | 3,800.45 | 3,791.62 | 11,620 |
| Aug 23, 2023 | 3,687.95 | 3,737.80 | 3,671.00 | 3,717.55 | 3,708.91 | 6,267 |
| Aug 22, 2023 | 3,666.90 | 3,685.75 | 3,651.85 | 3,661.90 | 3,653.39 | 4,215 |
| Aug 21, 2023 | 3,610.05 | 3,665.00 | 3,610.05 | 3,650.40 | 3,641.92 | 9,946 |
| Aug 18, 2023 | 3,574.70 | 3,633.20 | 3,574.70 | 3,606.35 | 3,597.97 | 6,914 |
| Aug 17, 2023 | 3,603.00 | 3,626.70 | 3,565.60 | 3,574.70 | 3,566.39 | 2,969 |
| Aug 16, 2023 | 3,609.95 | 3,625.80 | 3,567.65 | 3,605.75 | 3,597.37 | 4,453 |
| Aug 14, 2023 | 3,651.05 | 3,674.95 | 3,566.40 | 3,600.45 | 3,592.08 | 44,818 |
| Aug 11, 2023 | 3,667.70 | 3,705.75 | 3,645.00 | 3,651.00 | 3,642.52 | 3,750 |
| Aug 10, 2023 | 3,735.00 | 3,747.75 | 3,657.05 | 3,667.70 | 3,659.18 | 5,435 |
| Aug 9, 2023 | 3,802.55 | 3,820.00 | 3,680.00 | 3,732.00 | 3,723.33 | 21,464 |
| Aug 8, 2023 | 3,830.05 | 3,837.15 | 3,721.95 | 3,778.10 | 3,769.32 | 7,912 |
| Aug 7, 2023 | 3,774.70 | 3,867.10 | 3,774.70 | 3,833.20 | 3,824.29 | 7,883 |
| Aug 4, 2023 | 3,801.05 | 3,827.55 | 3,764.65 | 3,771.55 | 3,762.79 | 5,683 |
| Aug 3, 2023 | 3,817.00 | 3,866.90 | 3,730.00 | 3,793.90 | 3,785.08 | 12,485 |
| Jul 28, 2023 | 3,753.30 | 3,864.90 | 3,742.40 | 3,856.50 | 3,847.54 | 14,718 |
| Jul 26, 2023 | 3,689.60 | 3,770.35 | 3,680.90 | 3,765.10 | 3,756.35 | 4,072 |
| Jul 24, 2023 | 3,639.95 | 3,710.00 | 3,602.00 | 3,693.30 | 3,684.72 | 12,700 |
| Jul 21, 2023 | 3,600.25 | 3,660.95 | 3,600.25 | 3,616.90 | 3,608.50 | 16,227 |
| Jul 20, 2023 | 3,710.00 | 3,739.95 | 3,511.70 | 3,633.80 | 3,625.36 | 20,580 |
| Jul 19, 2023 | 3,685.00 | 3,749.00 | 3,685.00 | 3,709.55 | 3,700.93 | 3,212 |
| Jul 17, 2023 | 3,686.95 | 3,732.65 | 3,686.95 | 3,695.40 | 3,686.81 | 30,845 |
| Jul 14, 2023 | 3,730.05 | 3,758.75 | 3,683.10 | 3,687.50 | 3,678.93 | 8,424 |
| Jul 10, 2023 | 3,690.05 | 3,703.25 | 3,639.35 | 3,645.55 | 3,637.08 | 2,806 |
| Jul 7, 2023 | 3,733.65 | 3,745.00 | 3,680.00 | 3,686.90 | 3,678.33 | 7,741 |
| Jun 30, 2023 | 3,764.30 | 3,774.80 | 3,728.00 | 3,766.20 | 3,757.45 | 2,894 |
| Jun 28, 2023 | 3,716.05 | 3,780.00 | 3,681.55 | 3,756.40 | 3,747.67 | 8,907 |
| Jun 27, 2023 | 3,705.00 | 3,715.45 | 3,688.15 | 3,708.90 | 3,700.28 | 7,502 |
| Jun 26, 2023 | 3,653.05 | 3,715.80 | 3,645.20 | 3,699.85 | 3,691.25 | 6,416 |
| Jun 23, 2023 | 3,700.00 | 3,706.95 | 3,642.20 | 3,677.60 | 3,669.06 | 15,950 |
| Jun 22, 2023 | 3,775.60 | 3,809.80 | 3,681.00 | 3,688.40 | 3,679.83 | 13,255 |
| Jun 21, 2023 | 3,849.85 | 3,860.60 | 3,782.00 | 3,806.55 | 3,797.71 | 5,981 |
| Jun 20, 2023 | 3,820.05 | 3,836.60 | 3,795.50 | 3,826.80 | 3,817.91 | 3,810 |
| Jun 19, 2023 | 3,791.65 | 3,837.25 | 3,786.15 | 3,806.10 | 3,797.26 | 14,649 |
| Jun 16, 2023 | 3,730.55 | 3,798.00 | 3,730.55 | 3,791.60 | 3,782.79 | 12,177 |
| Jun 15, 2023 | 3,744.05 | 3,776.05 | 3,730.55 | 3,756.75 | 3,748.02 | 4,410 |
| Jun 14, 2023 | 3,735.00 | 3,769.00 | 3,725.00 | 3,763.15 | 3,754.41 | 7,790 |
| Jun 13, 2023 | 3,662.00 | 3,741.00 | 3,647.25 | 3,734.40 | 3,725.72 | 6,740 |
| Jun 12, 2023 | 3,689.95 | 3,689.95 | 3,638.40 | 3,655.95 | 3,647.46 | 3,454 |
| Jun 9, 2023 | 3,663.00 | 3,694.55 | 3,632.35 | 3,657.65 | 3,649.15 | 6,492 |
| Jun 8, 2023 | 3,654.00 | 3,673.00 | 3,613.50 | 3,658.00 | 3,649.50 | 9,392 |
| Jun 7, 2023 | 3,601.60 | 3,658.00 | 3,601.60 | 3,652.45 | 3,643.96 | 17,639 |
| Jun 6, 2023 | 3,510.05 | 3,592.00 | 3,510.05 | 3,586.75 | 3,578.42 | 12,828 |
| Jun 5, 2023 | 3,546.25 | 3,580.00 | 3,511.45 | 3,526.60 | 3,518.41 | 4,222 |
| Jun 2, 2023 | 3,536.00 | 3,569.85 | 3,530.40 | 3,551.25 | 3,543.00 | 4,473 |
| Jun 1, 2023 | 3,549.95 | 3,551.65 | 3,519.00 | 3,533.25 | 3,525.04 | 4,154 |
| May 31, 2023 | 3,589.95 | 3,589.95 | 3,525.00 | 3,546.30 | 3,538.06 | 14,556 |
| May 30, 2023 | 3,520.00 | 3,603.70 | 3,520.00 | 3,559.15 | 3,550.88 | 22,825 |
| May 26, 2023 | 3,492.10 | 3,544.70 | 3,480.15 | 3,519.95 | 3,511.77 | 11,029 |
| May 25, 2023 | 3,425.00 | 3,497.50 | 3,419.40 | 3,487.05 | 3,478.95 | 10,410 |
| May 24, 2023 | 3,404.00 | 3,480.00 | 3,376.80 | 3,428.45 | 3,420.48 | 21,546 |
| May 23, 2023 | 3,406.05 | 3,432.00 | 3,368.40 | 3,410.00 | 3,402.08 | 34,828 |
| May 22, 2023 | 3,625.00 | 3,625.00 | 3,314.05 | 3,399.20 | 3,391.30 | 181,012 |
| May 19, 2023 | 3,810.05 | 3,878.70 | 3,620.00 | 3,708.90 | 3,700.28 | 11,313 |
| May 17, 2023 | 3,875.05 | 3,917.65 | 3,843.10 | 3,888.95 | 3,879.91 | 8,448 |
| May 16, 2023 | 3,834.55 | 3,913.65 | 3,834.55 | 3,871.95 | 3,862.95 | 9,778 |
| May 15, 2023 | 3,900.25 | 3,925.00 | 3,819.55 | 3,834.50 | 3,825.59 | 18,903 |
| May 12, 2023 | 3,856.90 | 3,940.00 | 3,792.90 | 3,892.00 | 3,882.96 | 23,230 |
| May 11, 2023 | 3,712.50 | 3,811.25 | 3,710.50 | 3,796.85 | 3,788.03 | 32,617 |
| May 10, 2023 | 3,664.00 | 3,760.70 | 3,664.00 | 3,712.60 | 3,703.97 | 12,838 |
| May 9, 2023 | 3,749.05 | 3,749.05 | 3,632.35 | 3,664.30 | 3,655.79 | 7,404 |
| May 8, 2023 | 3,724.90 | 3,724.90 | 3,619.10 | 3,689.75 | 3,681.18 | 9,887 |
| May 5, 2023 | 3,576.05 | 3,643.00 | 3,576.05 | 3,634.75 | 3,626.30 | 7,045 |
| May 4, 2023 | 3,540.50 | 3,597.25 | 3,537.85 | 3,575.40 | 3,567.09 | 10,197 |
| May 3, 2023 | 3,509.85 | 3,547.00 | 3,469.50 | 3,540.50 | 3,532.27 | 13,581 |
| May 2, 2023 | 3,467.95 | 3,525.85 | 3,466.50 | 3,500.80 | 3,492.67 | 11,049 |
| Apr 28, 2023 | 3,448.00 | 3,472.10 | 3,431.65 | 3,450.90 | 3,442.88 | 23,760 |
| Apr 27, 2023 | 3,457.00 | 3,481.00 | 3,430.05 | 3,440.00 | 3,432.01 | 21,152 |
| Apr 26, 2023 | 3,329.55 | 3,455.80 | 3,329.55 | 3,448.80 | 3,440.79 | 19,574 |
| Apr 25, 2023 | 3,274.50 | 3,356.95 | 3,271.20 | 3,329.50 | 3,321.76 | 34,036 |
Related Tickers
ACO5.F Atlas Copco AB
14.15
+6.63%
PRITIKAUTO.NS Pritika Auto Industries Limited
29.40
+1.91%
ABB.BO ABB India Limited
6,440.45
+1.54%
BHEL.BO Bharat Heavy Electricals Limited
271.05
+2.69%
MTARTECH.NS MTAR Technologies Limited
1,888.25
-0.88%
SUZLON.NS Suzlon Energy Limited
42.30
+1.20%
VOLTAS.NS Voltas Limited
1,418.75
+0.33%
BHEL.NS Bharat Heavy Electricals Limited
271.40
+2.78%
SIE.DE Siemens Aktiengesellschaft
174.30
-0.19%
SU.PA Schneider Electric S.E.
212.95
+0.14%