U.S. Markets closed

Siemens Limited (SIEMENS.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,387.60+37.85 (+2.80%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,350.001,391.201,348.951,387.601,387.60215,407
May 25, 20171,338.451,361.101,328.051,349.751,349.75154,940
May 24, 20171,363.001,366.601,320.251,331.801,331.80126,814
May 23, 20171,358.951,377.501,322.701,359.401,359.40259,134
May 22, 20171,380.001,388.751,350.551,358.951,358.95104,277
May 19, 20171,383.001,403.751,361.801,377.351,377.35112,244
May 18, 20171,400.001,410.901,378.101,383.251,383.25114,362
May 17, 20171,407.001,423.951,400.101,404.801,404.80136,600
May 16, 20171,421.651,429.101,406.851,417.501,417.50166,752
May 15, 20171,398.001,424.001,393.401,421.651,421.65135,317
May 12, 20171,399.901,405.751,385.001,391.901,391.90174,980
May 11, 20171,432.001,448.401,398.601,406.651,406.65629,199
May 10, 20171,465.801,471.351,439.101,462.901,462.90560,841
May 09, 20171,364.001,460.001,352.101,447.801,447.801,007,737
May 08, 20171,365.801,372.651,343.601,351.901,351.90115,165
May 05, 20171,375.001,378.501,343.451,353.251,353.25131,942
May 04, 20171,345.601,376.001,345.601,373.701,373.70306,740
May 03, 20171,344.901,364.101,320.601,345.601,345.60156,759
May 02, 20171,312.451,341.201,312.451,336.451,336.45133,010
Apr 28, 20171,337.451,337.451,309.051,312.451,312.45118,182
Apr 27, 20171,340.001,343.951,325.101,330.401,330.40116,705
Apr 26, 20171,346.001,358.501,314.601,333.651,333.65292,422
Apr 25, 20171,325.001,347.901,322.101,340.101,340.10343,113
Apr 24, 20171,309.851,321.101,306.051,318.001,318.0086,133
Apr 21, 20171,315.001,336.201,304.001,310.301,310.30212,508
Apr 20, 20171,294.001,313.751,286.001,310.951,310.95127,337
Apr 19, 20171,300.001,304.851,280.001,287.351,287.35142,073
Apr 18, 20171,292.801,323.301,292.801,300.601,300.60159,365
Apr 17, 20171,298.551,303.001,286.001,292.501,292.50121,428
Apr 13, 20171,300.001,309.551,295.001,298.551,298.5576,580
Apr 12, 20171,317.201,319.001,296.151,303.151,303.15134,522
Apr 11, 20171,313.101,324.901,307.251,314.451,314.45149,142
Apr 10, 20171,315.001,326.801,299.201,312.051,312.05252,394
Apr 07, 20171,294.801,318.651,289.101,299.451,299.45375,912
Apr 06, 20171,291.151,304.451,286.051,298.501,298.50145,085
Apr 05, 20171,302.051,311.251,291.251,304.551,304.55258,178
Apr 03, 20171,257.401,307.001,255.251,302.051,302.05374,184
Mar 31, 20171,255.001,265.001,227.001,255.201,255.20189,994
Mar 30, 20171,265.001,273.801,245.301,251.201,251.20252,685
Mar 29, 20171,248.601,266.401,242.001,262.851,262.85430,322
Mar 28, 20171,242.501,250.951,238.251,246.501,246.50144,535
Mar 27, 20171,235.001,246.001,227.451,241.151,241.1598,368
Mar 24, 20171,247.001,256.801,238.001,241.701,241.70161,911
Mar 23, 20171,248.001,248.051,231.451,240.001,240.00132,551
Mar 22, 20171,245.001,245.001,220.251,230.701,230.70173,517
Mar 21, 20171,249.251,258.901,240.201,247.551,247.55179,265
Mar 20, 20171,261.001,268.951,238.001,246.901,246.90205,390
Mar 17, 20171,266.251,270.451,245.601,260.651,260.65219,672
Mar 16, 20171,263.901,271.951,250.401,264.501,264.50269,374
Mar 15, 20171,260.001,265.001,247.101,254.301,254.30272,268
Mar 14, 20171,200.651,257.901,200.651,252.501,252.50466,611
Mar 10, 20171,204.401,212.001,195.101,200.651,200.65127,870
Mar 09, 20171,201.001,210.701,192.801,204.401,204.40108,646
Mar 08, 20171,212.001,216.501,190.001,203.001,203.00238,272
Mar 07, 20171,193.101,216.501,188.651,209.901,209.90235,181
Mar 06, 20171,196.901,202.001,186.001,193.101,193.10154,668
Mar 03, 20171,199.001,204.951,185.051,190.851,190.85144,037
Mar 02, 20171,221.901,225.001,191.551,198.251,198.25134,419
Mar 01, 20171,211.001,236.451,211.001,216.951,216.95233,794
Feb 28, 20171,195.001,209.001,193.801,207.351,207.35186,746
Feb 27, 20171,201.351,212.001,185.651,193.851,193.85186,612
Feb 23, 20171,220.001,225.551,196.601,201.351,201.35222,255
Feb 22, 20171,225.001,235.001,207.051,217.851,217.85227,758
Feb 21, 20171,227.301,234.001,217.001,221.901,221.90279,260
Feb 20, 20171,215.551,223.201,206.001,215.251,215.25200,544
Feb 17, 20171,208.001,222.851,200.501,214.801,214.80173,136
Feb 16, 20171,202.401,213.601,192.301,206.751,206.75188,075
Feb 15, 20171,215.801,225.901,196.001,201.551,201.55339,621
Feb 14, 20171,200.001,218.151,177.801,214.051,214.05200,728
Feb 13, 20171,219.901,221.601,189.701,196.701,196.70160,544
Feb 10, 20171,227.201,228.501,207.001,211.551,211.55116,988
Feb 09, 20171,221.751,234.001,204.851,224.201,224.20246,543
Feb 08, 20171,238.001,259.001,203.001,218.951,218.951,182,988
Feb 07, 20171,237.001,242.751,212.001,234.401,234.40367,903
Feb 06, 20171,194.701,238.901,192.801,227.101,227.10473,380
Feb 03, 20171,170.001,190.001,162.801,188.101,188.10183,528
Feb 02, 20171,172.001,175.151,154.001,166.701,166.70147,265
Feb 01, 20171,146.601,174.801,133.151,171.351,171.35172,095
Jan 31, 20171,174.001,179.901,139.701,146.601,146.60185,123
Jan 31, 20176 Dividend
Jan 30, 20171,174.001,183.001,172.501,178.601,178.6095,580
Jan 27, 20171,180.101,194.501,165.001,177.301,177.30259,790
Jan 25, 20171,175.001,186.001,168.251,180.101,180.10216,226
Jan 24, 20171,158.951,173.001,149.051,164.301,164.30192,134
Jan 23, 20171,151.551,167.001,146.601,158.951,158.95116,020
Jan 20, 20171,182.001,182.001,147.751,154.601,154.60143,190
Jan 19, 20171,195.001,196.251,176.001,182.001,182.001,165,739
Jan 18, 20171,175.101,200.001,175.101,192.301,192.30167,208
Jan 17, 20171,178.701,183.001,170.001,173.651,173.65167,151
Jan 16, 20171,179.001,191.001,169.551,177.201,177.20203,310
Jan 13, 20171,181.001,186.401,168.251,174.101,174.10255,342
Jan 12, 20171,177.101,189.051,167.051,179.551,179.55193,990
Jan 11, 20171,176.001,182.001,156.551,177.351,177.35177,516
Jan 10, 20171,159.001,179.051,147.001,172.551,172.55167,699
Jan 09, 20171,171.001,182.001,145.001,149.051,149.05172,264
Jan 06, 20171,154.001,171.401,149.951,164.151,164.15275,909
Jan 05, 20171,126.001,148.401,125.951,141.651,141.65255,106
Jan 04, 20171,108.001,125.901,107.951,121.951,121.95213,207
Jan 03, 20171,122.001,128.001,106.251,108.501,108.5085,971
Jan 02, 20171,115.201,126.951,112.551,120.001,120.0079,737
*Close price adjusted for dividends and splits.
Loading more data...