Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,053.32 +1,341.59 (+2.32%) CMC Crypto 200
1,271.13 +0.39 (+0.03%)
Siemens Limited (SIEMENS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5,841.70 | 5,975.45 | 5,840.00 | 5,871.50 | 5,871.50 | 250,470 |
| 30 Apr 2024 | 5,818.80 | 5,922.90 | 5,790.10 | 5,841.70 | 5,841.70 | 375,146 |
| 29 Apr 2024 | 5,754.20 | 5,828.70 | 5,734.45 | 5,776.65 | 5,776.65 | 147,999 |
| 26 Apr 2024 | 5,749.95 | 5,808.20 | 5,697.85 | 5,748.50 | 5,748.50 | 153,742 |
| 25 Apr 2024 | 5,670.00 | 5,766.00 | 5,633.00 | 5,729.55 | 5,729.55 | 208,223 |
| 24 Apr 2024 | 5,729.00 | 5,754.05 | 5,656.85 | 5,668.95 | 5,668.95 | 266,182 |
| 23 Apr 2024 | 5,800.00 | 5,812.90 | 5,684.95 | 5,695.70 | 5,695.70 | 182,762 |
| 22 Apr 2024 | 5,601.95 | 5,835.00 | 5,599.00 | 5,768.40 | 5,768.40 | 493,485 |
| 19 Apr 2024 | 5,574.55 | 5,645.75 | 5,480.80 | 5,589.50 | 5,589.50 | 478,594 |
| 18 Apr 2024 | 5,534.00 | 5,644.00 | 5,499.55 | 5,579.55 | 5,579.55 | 502,164 |
| 16 Apr 2024 | 5,435.00 | 5,565.75 | 5,415.25 | 5,531.85 | 5,531.85 | 267,334 |
| 15 Apr 2024 | 5,516.20 | 5,620.00 | 5,419.95 | 5,440.85 | 5,440.85 | 217,877 |
| 12 Apr 2024 | 5,582.80 | 5,690.10 | 5,550.00 | 5,577.45 | 5,577.45 | 201,142 |
| 10 Apr 2024 | 5,632.95 | 5,632.95 | 5,550.05 | 5,582.80 | 5,582.80 | 182,191 |
| 09 Apr 2024 | 5,705.00 | 5,715.80 | 5,583.80 | 5,605.25 | 5,605.25 | 146,476 |
| 08 Apr 2024 | 5,678.00 | 5,737.45 | 5,636.00 | 5,668.00 | 5,668.00 | 234,095 |
| 05 Apr 2024 | 5,642.80 | 5,692.45 | 5,538.25 | 5,634.25 | 5,634.25 | 242,522 |
| 04 Apr 2024 | 5,646.05 | 5,770.00 | 5,605.00 | 5,627.05 | 5,627.05 | 366,086 |
| 03 Apr 2024 | 5,511.00 | 5,672.40 | 5,511.00 | 5,645.30 | 5,645.30 | 341,448 |
| 02 Apr 2024 | 5,474.95 | 5,599.00 | 5,454.40 | 5,576.85 | 5,576.85 | 263,847 |
| 01 Apr 2024 | 5,378.85 | 5,528.75 | 5,378.85 | 5,462.90 | 5,462.90 | 370,847 |
| 28 Mar 2024 | 5,288.65 | 5,405.00 | 5,236.50 | 5,374.05 | 5,374.05 | 398,389 |
| 27 Mar 2024 | 5,130.00 | 5,360.00 | 5,117.45 | 5,288.65 | 5,288.65 | 791,415 |
| 26 Mar 2024 | 4,991.55 | 5,111.20 | 4,970.00 | 5,098.65 | 5,098.65 | 427,343 |
| 22 Mar 2024 | 4,935.05 | 4,997.20 | 4,864.65 | 4,991.55 | 4,991.55 | 281,438 |
| 21 Mar 2024 | 4,750.00 | 4,954.00 | 4,741.55 | 4,942.35 | 4,942.35 | 461,620 |
| 20 Mar 2024 | 4,668.70 | 4,758.45 | 4,562.35 | 4,709.55 | 4,709.55 | 179,052 |
| 19 Mar 2024 | 4,840.00 | 4,849.55 | 4,602.65 | 4,639.85 | 4,639.85 | 371,866 |
| 18 Mar 2024 | 4,774.95 | 4,855.00 | 4,745.90 | 4,834.40 | 4,834.40 | 171,827 |
| 15 Mar 2024 | 4,768.00 | 4,820.60 | 4,682.10 | 4,771.30 | 4,771.30 | 229,260 |
| 14 Mar 2024 | 4,650.95 | 4,788.20 | 4,579.75 | 4,751.40 | 4,751.40 | 242,114 |
| 13 Mar 2024 | 4,784.85 | 4,844.00 | 4,613.80 | 4,650.10 | 4,650.10 | 379,017 |
| 12 Mar 2024 | 4,745.00 | 4,834.95 | 4,700.00 | 4,782.45 | 4,782.45 | 409,382 |
| 11 Mar 2024 | 4,670.00 | 4,972.40 | 4,670.00 | 4,730.85 | 4,730.85 | 1,126,433 |
| 07 Mar 2024 | 4,730.00 | 4,743.00 | 4,655.75 | 4,668.65 | 4,668.65 | 143,365 |
| 06 Mar 2024 | 4,745.00 | 4,745.00 | 4,630.10 | 4,708.55 | 4,708.55 | 172,883 |
| 05 Mar 2024 | 4,718.40 | 4,759.65 | 4,687.15 | 4,730.15 | 4,730.15 | 96,230 |
| 04 Mar 2024 | 4,730.05 | 4,738.05 | 4,672.20 | 4,689.20 | 4,689.20 | 123,044 |
| 01 Mar 2024 | 4,700.00 | 4,704.85 | 4,643.55 | 4,700.75 | 4,700.75 | 116,894 |
| 29 Feb 2024 | 4,581.30 | 4,720.00 | 4,509.05 | 4,679.25 | 4,679.25 | 352,636 |
| 28 Feb 2024 | 4,613.95 | 4,658.65 | 4,538.30 | 4,576.80 | 4,576.80 | 175,775 |
| 27 Feb 2024 | 4,565.65 | 4,646.50 | 4,563.00 | 4,585.30 | 4,585.30 | 228,401 |
| 26 Feb 2024 | 4,550.00 | 4,595.00 | 4,495.00 | 4,565.75 | 4,565.75 | 178,913 |
| 23 Feb 2024 | 4,577.00 | 4,592.25 | 4,518.60 | 4,536.50 | 4,536.50 | 155,098 |
| 22 Feb 2024 | 4,450.00 | 4,587.00 | 4,418.00 | 4,552.50 | 4,552.50 | 236,905 |
| 21 Feb 2024 | 4,445.00 | 4,538.85 | 4,416.05 | 4,440.35 | 4,440.35 | 218,181 |
| 20 Feb 2024 | 4,435.00 | 4,455.00 | 4,407.55 | 4,435.75 | 4,435.75 | 130,657 |
| 19 Feb 2024 | 4,400.95 | 4,449.00 | 4,375.00 | 4,416.60 | 4,416.60 | 108,346 |
| 16 Feb 2024 | 4,365.15 | 4,417.55 | 4,337.00 | 4,398.65 | 4,398.65 | 141,679 |
| 15 Feb 2024 | 4,400.00 | 4,405.95 | 4,322.95 | 4,346.75 | 4,346.75 | 101,879 |
| 14 Feb 2024 | 4,279.45 | 4,448.00 | 4,279.40 | 4,379.40 | 4,379.40 | 524,202 |
| 13 Feb 2024 | 4,218.00 | 4,499.80 | 4,118.00 | 4,313.20 | 4,313.20 | 741,449 |
| 12 Feb 2024 | 4,275.80 | 4,359.30 | 4,204.00 | 4,218.35 | 4,218.35 | 310,740 |
| 09 Feb 2024 | 4,230.70 | 4,301.20 | 4,155.90 | 4,275.80 | 4,275.80 | 231,257 |
| 08 Feb 2024 | 4,268.00 | 4,335.00 | 4,215.00 | 4,226.55 | 4,226.55 | 234,880 |
| 07 Feb 2024 | 4,289.95 | 4,289.95 | 4,162.05 | 4,249.20 | 4,249.20 | 228,370 |
| 06 Feb 2024 | 4,169.80 | 4,250.00 | 4,135.05 | 4,216.75 | 4,216.75 | 157,896 |
| 05 Feb 2024 | 4,175.00 | 4,250.00 | 4,123.95 | 4,147.95 | 4,147.95 | 307,429 |
| 02 Feb 2024 | 4,125.00 | 4,289.95 | 4,112.10 | 4,162.30 | 4,162.30 | 541,066 |
| 01 Feb 2024 | 4,161.00 | 4,249.35 | 4,029.45 | 4,104.65 | 4,104.65 | 637,794 |
| 31 Jan 2024 | 4,115.00 | 4,212.85 | 4,086.35 | 4,140.40 | 4,140.40 | 489,648 |
| 30 Jan 2024 | 4,319.00 | 4,335.00 | 4,104.20 | 4,143.55 | 4,143.55 | 488,753 |
| 30 Jan 2024 | 10 Dividend | |||||
| 29 Jan 2024 | 4,204.00 | 4,318.95 | 4,196.35 | 4,305.55 | 4,295.55 | 460,409 |
| 25 Jan 2024 | 4,213.95 | 4,221.10 | 4,140.00 | 4,205.40 | 4,195.63 | 163,965 |
| 24 Jan 2024 | 4,080.00 | 4,212.00 | 4,056.00 | 4,199.00 | 4,189.25 | 219,206 |
| 23 Jan 2024 | 4,090.00 | 4,133.60 | 4,020.00 | 4,083.90 | 4,074.41 | 479,654 |
| 19 Jan 2024 | 4,081.00 | 4,151.00 | 4,062.90 | 4,141.50 | 4,131.88 | 111,523 |
| 18 Jan 2024 | 4,100.00 | 4,105.75 | 3,965.00 | 4,041.80 | 4,032.41 | 187,562 |
| 17 Jan 2024 | 4,092.00 | 4,132.85 | 4,028.25 | 4,106.80 | 4,097.26 | 177,690 |
| 16 Jan 2024 | 4,176.30 | 4,200.00 | 4,086.90 | 4,103.45 | 4,093.92 | 188,669 |
| 15 Jan 2024 | 4,163.10 | 4,179.50 | 4,117.20 | 4,163.55 | 4,153.88 | 153,484 |
| 12 Jan 2024 | 4,171.65 | 4,188.80 | 4,112.60 | 4,154.10 | 4,144.45 | 160,204 |
| 11 Jan 2024 | 4,188.00 | 4,197.90 | 4,131.00 | 4,159.80 | 4,150.14 | 130,818 |
| 10 Jan 2024 | 4,190.95 | 4,229.25 | 4,147.90 | 4,180.75 | 4,171.04 | 267,109 |
| 09 Jan 2024 | 4,030.85 | 4,218.00 | 4,030.00 | 4,193.40 | 4,183.66 | 653,704 |
| 08 Jan 2024 | 4,094.00 | 4,096.10 | 4,002.05 | 4,015.50 | 4,006.17 | 168,440 |
| 05 Jan 2024 | 4,099.15 | 4,114.55 | 4,057.00 | 4,077.20 | 4,067.73 | 140,037 |
| 04 Jan 2024 | 4,102.00 | 4,127.10 | 4,076.55 | 4,088.65 | 4,079.15 | 221,232 |
| 03 Jan 2024 | 4,055.00 | 4,110.00 | 4,054.15 | 4,085.15 | 4,075.66 | 347,303 |
| 02 Jan 2024 | 4,045.05 | 4,049.00 | 3,966.70 | 4,041.60 | 4,032.21 | 210,466 |
| 01 Jan 2024 | 4,029.00 | 4,058.00 | 4,009.00 | 4,025.55 | 4,016.20 | 127,992 |
| 29 Dec 2023 | 3,973.00 | 4,030.70 | 3,948.05 | 4,024.70 | 4,015.35 | 191,945 |
| 28 Dec 2023 | 4,009.45 | 4,031.70 | 3,945.25 | 3,959.85 | 3,950.65 | 755,352 |
| 27 Dec 2023 | 4,029.95 | 4,052.85 | 3,964.55 | 3,977.65 | 3,968.41 | 423,652 |
| 26 Dec 2023 | 3,985.00 | 4,017.50 | 3,965.10 | 4,004.35 | 3,995.05 | 180,722 |
| 22 Dec 2023 | 4,085.00 | 4,120.00 | 3,929.55 | 3,955.55 | 3,946.36 | 624,973 |
| 21 Dec 2023 | 3,856.00 | 3,974.00 | 3,809.15 | 3,966.95 | 3,957.74 | 344,486 |
| 20 Dec 2023 | 4,054.80 | 4,105.85 | 3,876.40 | 3,909.15 | 3,900.07 | 431,656 |
| 19 Dec 2023 | 4,150.00 | 4,174.40 | 4,000.05 | 4,019.60 | 4,010.26 | 517,133 |
| 18 Dec 2023 | 3,915.30 | 4,245.00 | 3,901.10 | 4,139.25 | 4,129.64 | 1,644,295 |
| 15 Dec 2023 | 3,935.00 | 3,955.00 | 3,864.20 | 3,907.30 | 3,898.23 | 373,182 |
| 14 Dec 2023 | 3,950.00 | 3,950.00 | 3,880.80 | 3,918.05 | 3,908.95 | 213,194 |
| 13 Dec 2023 | 3,867.00 | 3,947.00 | 3,858.15 | 3,934.40 | 3,925.26 | 260,174 |
| 12 Dec 2023 | 3,886.25 | 3,906.30 | 3,833.00 | 3,856.45 | 3,847.49 | 133,309 |
| 11 Dec 2023 | 3,830.00 | 3,895.00 | 3,830.00 | 3,886.25 | 3,877.22 | 182,945 |
| 08 Dec 2023 | 3,856.00 | 3,882.45 | 3,785.05 | 3,827.20 | 3,818.31 | 158,838 |
| 07 Dec 2023 | 3,867.95 | 3,868.00 | 3,813.70 | 3,832.25 | 3,823.35 | 140,310 |
| 06 Dec 2023 | 3,850.00 | 3,924.50 | 3,835.05 | 3,851.95 | 3,843.00 | 436,674 |
| 05 Dec 2023 | 3,810.00 | 3,850.00 | 3,776.05 | 3,843.50 | 3,834.57 | 322,252 |
| *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.