SIEMENS.BO - Siemens Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20181,290.351,293.301,266.501,289.351,289.3510,240
Jan 16, 20181,304.601,308.401,275.001,289.601,289.6016,924
Jan 15, 20181,322.001,325.451,296.001,304.201,304.20210,458
Jan 12, 20181,305.001,330.001,288.001,322.201,322.2035,484
Jan 11, 20181,297.851,303.001,280.951,299.201,299.2013,588
Jan 10, 20181,300.001,305.601,280.251,294.051,294.0511,493
Jan 09, 20181,315.001,319.951,290.001,299.401,299.4025,966
Jan 08, 20181,290.001,306.501,286.251,290.601,290.6058,060
Jan 05, 20181,283.701,290.001,270.051,286.501,286.5037,786
Jan 04, 20181,265.251,279.001,262.951,275.651,275.6523,447
Jan 03, 20181,260.001,272.001,248.251,257.151,257.1515,363
Jan 02, 20181,239.001,266.301,228.401,259.451,259.4518,569
Jan 01, 20181,236.801,260.551,235.351,238.751,238.7513,759
Dec 29, 20171,241.001,270.501,229.051,236.801,236.8011,594
Dec 28, 20171,240.401,261.451,234.001,239.701,239.7025,202
Dec 27, 20171,239.001,243.501,225.401,229.201,229.204,141
Dec 26, 20171,230.801,245.001,222.051,238.951,238.956,441
Dec 22, 20171,241.101,252.751,225.001,230.801,230.8013,472
Dec 21, 20171,191.101,247.001,188.501,239.251,239.2519,246
Dec 20, 20171,201.101,209.001,192.901,196.351,196.3511,318
Dec 19, 20171,200.001,206.751,192.801,201.101,201.1012,292
Dec 18, 20171,170.001,194.951,137.051,192.401,192.4076,968
Dec 15, 20171,155.551,170.001,148.251,163.251,163.2510,027
Dec 14, 20171,148.501,155.001,127.001,144.501,144.5015,155
Dec 13, 20171,157.001,164.451,140.001,147.201,147.2011,539
Dec 12, 20171,180.101,183.101,152.851,159.301,159.3012,370
Dec 11, 20171,178.301,195.751,174.001,189.601,189.6012,124
Dec 08, 20171,169.151,184.451,167.551,174.401,174.4020,538
Dec 07, 20171,125.001,169.001,125.001,159.651,159.658,819
Dec 06, 20171,161.001,168.901,123.301,128.951,128.9518,370
Dec 05, 20171,165.151,177.201,161.551,165.601,165.609,804
Dec 04, 20171,182.251,186.851,155.601,172.351,172.3511,465
Dec 01, 20171,204.151,210.001,168.001,171.351,171.3510,867
Nov 30, 20171,203.001,206.001,190.001,195.601,195.606,817
Nov 29, 20171,202.001,204.551,185.601,197.951,197.9515,636
Nov 28, 20171,192.401,230.801,190.501,214.951,214.9529,699
Nov 27, 20171,191.001,195.001,175.851,187.251,187.2514,786
Nov 24, 20171,189.551,203.301,175.001,188.101,188.1033,636
Nov 23, 20171,193.001,207.151,180.751,190.351,190.3511,578
Nov 22, 20171,201.551,217.951,189.351,192.401,192.4021,796
Nov 21, 20171,190.001,203.951,182.451,196.201,196.2011,776
Nov 20, 20171,192.001,198.351,171.001,183.451,183.4516,520
Nov 17, 20171,176.001,201.901,176.001,191.901,191.9013,351
Nov 16, 20171,190.001,204.651,165.001,176.051,176.0513,967
Nov 15, 20171,190.001,206.151,168.551,185.851,185.8518,262
Nov 14, 20171,197.001,205.901,175.151,178.151,178.1510,308
Nov 13, 20171,225.601,226.901,197.001,199.651,199.659,559
Nov 10, 20171,218.001,238.151,203.001,217.501,217.5012,028
Nov 09, 20171,241.351,241.351,205.051,217.251,217.255,912
Nov 08, 20171,243.001,250.051,222.501,227.201,227.2012,787
Nov 07, 20171,272.001,281.301,231.551,241.251,241.2510,813
Nov 06, 20171,260.001,278.001,249.551,267.251,267.259,129
Nov 03, 20171,275.001,283.401,250.051,261.101,261.1013,274
Nov 02, 20171,270.501,279.951,255.001,268.601,268.607,595
Nov 01, 20171,277.551,289.401,251.001,266.801,266.8013,571
Oct 31, 20171,275.001,293.401,265.901,272.851,272.856,689
Oct 30, 20171,270.501,279.451,259.201,265.451,265.459,069
Oct 27, 20171,273.001,281.901,265.001,269.351,269.356,292
Oct 26, 20171,249.001,284.351,237.001,259.701,259.7013,406
Oct 25, 20171,230.001,251.601,224.201,246.001,246.0019,034
Oct 24, 20171,208.001,225.001,201.101,216.551,216.556,461
Oct 23, 20171,226.601,238.001,203.101,207.851,207.858,097
Oct 19, 20171,233.001,233.001,206.251,226.601,226.601,610
Oct 18, 20171,225.001,237.001,222.001,224.401,224.4018,622
Oct 17, 20171,225.001,236.151,210.001,221.201,221.2014,448
Oct 16, 20171,230.001,250.501,215.001,218.701,218.7014,174
Oct 13, 20171,248.001,255.551,238.151,240.401,240.405,578
Oct 12, 20171,240.001,250.001,230.001,245.801,245.809,610
Oct 11, 20171,246.101,265.251,225.001,238.051,238.0519,035
Oct 10, 20171,236.951,247.951,220.951,236.351,236.3518,167
Oct 09, 20171,226.151,235.101,212.151,219.751,219.7512,884
Oct 06, 20171,210.001,236.901,210.001,224.101,224.1014,098
Oct 05, 20171,224.001,232.001,210.951,215.801,215.8010,017
Oct 04, 20171,195.001,236.251,194.101,211.301,211.30391,730
Oct 03, 20171,199.201,220.001,185.651,194.251,194.2518,393
Sep 29, 20171,200.001,215.401,186.251,199.201,199.20201,139
Sep 28, 20171,230.001,249.901,179.951,186.151,186.1574,411
Sep 27, 20171,339.001,339.001,209.551,219.051,219.05254,734
Sep 26, 20171,325.001,350.051,307.001,325.001,325.0016,848
Sep 25, 20171,368.001,368.001,285.001,318.001,318.0033,367
Sep 22, 20171,405.001,405.001,360.251,363.801,363.807,402
Sep 21, 20171,435.001,435.001,395.001,404.401,404.408,629
Sep 20, 20171,410.151,450.401,410.151,433.051,433.0524,833
Sep 19, 20171,411.001,420.001,388.651,406.001,406.0010,142
Sep 18, 20171,380.001,429.001,372.101,413.901,413.9038,247
Sep 15, 20171,384.901,395.001,359.051,377.451,377.4512,771
Sep 14, 20171,364.001,396.701,338.901,384.151,384.1576,048
Sep 13, 20171,346.001,353.901,331.301,337.101,337.1013,877
Sep 12, 20171,340.001,350.001,321.051,345.251,345.2513,670
Sep 11, 20171,300.001,355.901,287.951,337.601,337.6040,341
Sep 08, 20171,274.501,283.651,270.251,281.901,281.906,876
Sep 07, 20171,280.001,286.001,268.051,276.401,276.407,693
Sep 06, 20171,275.101,284.401,268.551,276.451,276.452,825
Sep 05, 20171,272.001,294.751,272.001,287.601,287.606,103
Sep 04, 20171,313.001,313.001,273.251,279.701,279.708,256
Sep 01, 20171,292.051,314.901,286.001,305.801,305.8010,113
Aug 31, 20171,300.001,300.001,272.751,285.301,285.309,944
Aug 30, 20171,278.601,287.851,268.101,275.351,275.353,375
Aug 29, 20171,292.301,292.301,261.001,272.651,272.655,816
Aug 28, 20171,263.451,297.001,263.451,292.351,292.355,529
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...