NSE: SIEMENS | Series: EQ
-
LTP
6,885.00
-747.15 (-9.79 %) -
Open
7,705.00
7,550.00 -
High
7,713.35
7,668.50 -
Low
6,821.80
7,490.05 -
Close
6,868.90
7,632.15 -
52W High
8,129.90
16 Oct, 2024 -
52W Low
6,551.45
21 Nov, 2024
Upper Circuit: 8,395.37
Lower Circuit: 6,868.94
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 7,705.00 | 7,713.35 | 6,821.80 | 6,885.00 | 6,868.90 | -763.25 | -10 | 8,129.90 | 6,551.45 | 1,664,863 | 1,173.17 Crore | 165,086 |
| 19 Dec, 2024 | 7,550.00 | 7,668.50 | 7,490.05 | 7,620.00 | 7,632.15 | -34.85 | -0.45 | 8,129.90 | 6,551.45 | 178,762 | 136.06 Crore | 23,978 |
| 18 Dec, 2024 | 7,824.95 | 7,883.60 | 7,630.00 | 7,681.20 | 7,667.00 | -123.65 | -1.59 | 8,129.90 | 6,551.45 | 238,006 | 182.74 Crore | 34,112 |
| 17 Dec, 2024 | 7,950.50 | 7,997.60 | 7,775.00 | 7,821.00 | 7,790.65 | -178.30 | -2.24 | 8,129.90 | 6,551.45 | 246,593 | 193.30 Crore | 25,336 |
| 16 Dec, 2024 | 7,905.25 | 8,035.95 | 7,884.60 | 7,980.00 | 7,968.95 | 84.10 | 1.07 | 8,129.90 | 6,551.45 | 244,346 | 194.54 Crore | 28,735 |
| 13 Dec, 2024 | 7,915.00 | 7,949.85 | 7,791.95 | 7,877.30 | 7,884.85 | -31.40 | -0.4 | 8,129.90 | 6,551.45 | 133,010 | 104.77 Crore | 18,170 |
| 12 Dec, 2024 | 7,877.95 | 7,960.00 | 7,830.00 | 7,920.00 | 7,916.25 | 45.25 | 0.57 | 8,129.90 | 6,551.45 | 192,747 | 152.36 Crore | 28,779 |
| 11 Dec, 2024 | 7,890.40 | 7,922.00 | 7,840.00 | 7,867.00 | 7,871.00 | -19.40 | -0.25 | 8,129.90 | 6,551.45 | 172,453 | 135.85 Crore | 22,224 |
| 10 Dec, 2024 | 7,860.00 | 7,900.00 | 7,786.20 | 7,888.35 | 7,890.40 | 48.35 | 0.62 | 8,129.90 | 6,551.45 | 256,135 | 201.27 Crore | 29,297 |
| 09 Dec, 2024 | 7,787.60 | 7,937.35 | 7,737.00 | 7,862.30 | 7,842.05 | 54.45 | 0.7 | 8,129.90 | 6,551.45 | 302,682 | 237.78 Crore | 45,629 |
| 06 Dec, 2024 | 7,800.00 | 7,898.00 | 7,752.10 | 7,782.00 | 7,787.60 | -4.85 | -0.06 | 8,129.90 | 6,551.45 | 235,738 | 184.47 Crore | 29,412 |
| 05 Dec, 2024 | 7,800.00 | 7,850.00 | 7,725.00 | 7,800.00 | 7,792.45 | 43.25 | 0.56 | 8,129.90 | 6,551.45 | 290,094 | 225.89 Crore | 32,458 |
| 04 Dec, 2024 | 7,780.00 | 7,946.60 | 7,722.60 | 7,737.55 | 7,749.20 | 18.20 | 0.24 | 8,129.90 | 6,551.45 | 555,884 | 434.32 Crore | 63,938 |
| 03 Dec, 2024 | 7,620.00 | 7,749.00 | 7,591.55 | 7,740.00 | 7,731.00 | 167.80 | 2.22 | 8,129.90 | 6,551.45 | 464,526 | 357.13 Crore | 56,447 |
| 02 Dec, 2024 | 7,575.00 | 7,648.00 | 7,485.05 | 7,576.00 | 7,563.20 | 2.35 | 0.03 | 8,129.90 | 6,551.45 | 414,244 | 313.87 Crore | 47,646 |
| 29 Nov, 2024 | 7,441.00 | 7,633.00 | 7,425.05 | 7,565.00 | 7,560.85 | 140.85 | 1.9 | 8,129.90 | 6,551.45 | 577,972 | 435.26 Crore | 53,557 |
| 28 Nov, 2024 | 7,484.90 | 7,598.35 | 7,397.30 | 7,430.00 | 7,420.00 | -16.80 | -0.23 | 8,129.90 | 6,551.45 | 735,189 | 551.01 Crore | 74,279 |
| 27 Nov, 2024 | 7,499.00 | 7,622.95 | 7,374.05 | 7,429.00 | 7,436.80 | 194.30 | 2.68 | 8,129.90 | 6,551.45 | 1,360,472 | 1,016.48 Crore | 125,323 |
| 26 Nov, 2024 | 7,399.00 | 7,410.15 | 7,229.95 | 7,255.00 | 7,242.50 | -106.00 | -1.44 | 8,129.90 | 6,551.45 | 269,522 | 196.57 Crore | 40,443 |
| 25 Nov, 2024 | 6,982.00 | 7,396.75 | 6,971.40 | 7,345.00 | 7,348.50 | 499.10 | 7.29 | 8,129.90 | 6,551.45 | 1,468,152 | 1,072.49 Crore | 119,274 |