U.S. Markets close in 6 hrs 20 mins

Siemens Limited (SIEMENS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,404.80-27.95 (-1.95%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20171,431.951,434.151,393.101,404.801,404.8092,134
Sep 20, 20171,413.651,453.501,411.101,432.751,432.75260,161
Sep 19, 20171,403.201,420.001,391.101,408.251,408.25164,425
Sep 18, 20171,381.601,430.901,371.051,412.551,412.55278,672
Sep 15, 20171,371.201,392.501,357.051,382.551,382.55295,592
Sep 14, 20171,345.001,398.001,340.751,383.551,383.55433,231
Sep 13, 20171,345.001,351.851,327.151,335.301,335.30140,033
Sep 12, 20171,335.001,351.801,320.101,346.451,346.45173,896
Sep 11, 20171,285.101,359.001,283.001,332.251,332.25416,511
Sep 08, 20171,273.501,283.501,270.001,278.001,278.0094,184
Sep 07, 20171,278.101,285.651,267.501,272.751,272.7594,342
Sep 06, 20171,278.001,284.501,268.001,279.901,279.9067,290
Sep 05, 20171,280.301,297.001,273.501,287.551,287.5598,729
Sep 04, 20171,304.901,305.001,274.051,279.701,279.7073,624
Sep 01, 20171,285.001,316.001,285.001,308.651,308.65124,480
Aug 31, 20171,281.951,297.851,273.001,285.001,285.00164,779
Aug 30, 20171,285.001,288.901,266.101,276.851,276.85113,266
Aug 29, 20171,292.001,294.051,260.101,273.101,273.10156,521
Aug 28, 20171,265.151,298.101,265.151,292.601,292.60124,833
Aug 24, 20171,253.201,282.001,242.301,265.151,265.15222,294
Aug 23, 20171,272.001,275.951,250.001,255.651,255.65113,740
Aug 22, 20171,291.001,293.451,257.151,262.501,262.50125,699
Aug 21, 20171,305.351,326.701,275.151,280.701,280.7081,288
Aug 18, 20171,317.001,317.001,300.001,308.751,308.7570,347
Aug 17, 20171,315.001,331.901,295.051,322.901,322.90125,447
Aug 16, 20171,289.151,311.951,286.001,308.551,308.55156,094
Aug 14, 20171,280.001,303.951,279.951,289.151,289.1598,319
Aug 11, 20171,273.001,291.501,251.651,282.651,282.65197,148
Aug 10, 20171,320.001,324.351,257.101,289.451,289.45247,509
Aug 09, 20171,337.001,344.701,316.551,325.751,325.75156,259
Aug 08, 20171,359.001,367.951,340.001,344.451,344.4598,766
Aug 07, 20171,365.001,377.951,358.001,359.551,359.5582,168
Aug 04, 20171,332.001,385.001,332.001,364.501,364.5075,869
Aug 03, 20171,368.451,392.001,363.001,379.201,379.20180,118
Aug 02, 20171,410.001,410.001,360.001,368.451,368.45114,212
Aug 01, 20171,415.401,444.551,393.001,396.851,396.85292,511
Jul 31, 20171,460.001,469.901,423.001,455.151,455.15511,432
Jul 28, 20171,371.101,460.001,371.101,446.301,446.30488,510
Jul 27, 20171,379.051,400.001,376.001,390.501,390.50301,588
Jul 26, 20171,363.501,401.001,363.501,385.151,385.15289,277
Jul 25, 20171,370.801,380.001,364.951,368.851,368.8541,265
Jul 24, 20171,357.001,382.401,357.001,375.901,375.90115,807
Jul 21, 20171,367.201,380.801,356.551,363.651,363.65131,575
Jul 20, 20171,353.001,385.001,342.901,367.201,367.20272,203
Jul 19, 20171,350.001,363.251,347.001,355.451,355.4569,099
Jul 18, 20171,345.001,369.551,345.001,351.801,351.80114,089
Jul 17, 20171,338.001,361.701,338.001,358.001,358.0079,638
Jul 14, 20171,364.001,364.001,330.951,336.501,336.5095,347
Jul 13, 20171,360.001,368.001,348.101,351.651,351.6597,443
Jul 12, 20171,357.001,362.751,350.001,353.651,353.6542,407
Jul 11, 20171,366.001,373.501,349.501,351.251,351.2579,807
Jul 10, 20171,367.001,368.851,250.001,364.551,364.5524,595
Jul 07, 20171,350.001,364.001,346.001,351.251,351.2544,190
Jul 06, 20171,358.001,364.801,349.951,355.201,355.2087,191
Jul 05, 20171,345.001,358.901,338.751,355.151,355.1585,165
Jul 04, 20171,349.001,367.601,342.101,345.951,345.95159,072
Jul 03, 20171,344.001,348.001,326.601,344.151,344.1575,131
Jun 30, 20171,297.001,340.901,291.051,335.401,335.40146,525
Jun 29, 20171,298.001,321.801,290.001,299.451,299.45156,974
Jun 28, 20171,309.501,313.951,277.201,293.101,293.10176,662
Jun 27, 20171,326.801,336.001,306.151,309.251,309.25113,992
Jun 23, 20171,360.001,364.951,324.001,326.801,326.80112,221
Jun 22, 20171,336.651,361.601,334.701,352.551,352.55256,586
Jun 21, 20171,324.951,340.501,314.801,334.951,334.95104,998
Jun 20, 20171,316.001,340.501,316.001,330.501,330.50110,035
Jun 19, 20171,317.901,322.951,307.801,316.101,316.10147,304
Jun 16, 20171,321.001,333.651,308.451,312.851,312.85150,582
Jun 15, 20171,335.001,343.201,319.801,322.751,322.75114,814
Jun 14, 20171,328.001,342.001,312.251,338.851,338.85139,880
Jun 13, 20171,314.001,333.901,308.001,327.801,327.80114,423
Jun 12, 20171,325.201,338.951,299.401,312.751,312.75113,935
Jun 09, 20171,340.051,350.001,321.201,335.751,335.75107,259
Jun 08, 20171,333.001,358.451,330.001,336.951,336.95113,498
Jun 07, 20171,354.001,358.001,326.151,341.301,341.30208,657
Jun 06, 20171,380.001,385.801,346.601,350.101,350.10149,550
Jun 05, 20171,355.001,396.001,355.001,384.301,384.3089,027
Jun 02, 20171,368.001,379.001,359.001,367.201,367.2068,711
Jun 01, 20171,379.951,379.951,349.801,366.501,366.50128,618
May 31, 20171,370.801,401.951,354.401,367.551,367.55249,018
May 30, 20171,368.001,373.451,351.001,368.051,368.0548,858
May 29, 20171,390.001,397.751,346.051,369.751,369.7576,448
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...