NSE: SIEMENS | Series: EQ
-
LTP
5,250.45
-32.40 (-0.61 %) -
Open
5,201.00
5,230.00 -
High
5,324.00
5,301.00 -
Low
5,201.00
5,142.00 -
Close
5,248.55
5,282.85 -
52W High
8,129.90
16 Oct, 2024 -
52W Low
4,566.00
03 Mar, 2025
Upper Circuit: 5,811.14
Lower Circuit: 4,754.57
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,201.00 | 5,324.00 | 5,201.00 | 5,250.45 | 5,248.55 | -34.30 | -0.65 | 8,129.90 | 4,566.00 | 397,529 | 209.19 Crore | 55,185 |
| 02 Apr, 2025 | 5,230.00 | 5,301.00 | 5,142.00 | 5,272.20 | 5,282.85 | 52.90 | 1.01 | 8,129.90 | 4,566.00 | 372,359 | 194.97 Crore | 46,564 |
| 01 Apr, 2025 | 5,240.00 | 5,355.00 | 5,200.00 | 5,229.00 | 5,229.95 | -45.40 | -0.86 | 8,129.90 | 4,566.00 | 329,971 | 173.55 Crore | 37,187 |
| 28 Mar, 2025 | 5,342.00 | 5,347.00 | 5,182.20 | 5,265.00 | 5,275.35 | -38.80 | -0.73 | 8,129.90 | 4,566.00 | 705,476 | 371.43 Crore | 64,679 |
| 27 Mar, 2025 | 5,420.00 | 5,440.00 | 5,300.00 | 5,318.05 | 5,314.15 | -104.10 | -1.92 | 8,129.90 | 4,566.00 | 633,130 | 338.20 Crore | 63,654 |
| 26 Mar, 2025 | 5,300.00 | 5,520.00 | 5,201.00 | 5,409.80 | 5,418.25 | 299.15 | 5.84 | 8,129.90 | 4,566.00 | 2,780,253 | 1,506.87 Crore | 234,024 |
| 25 Mar, 2025 | 5,250.00 | 5,284.70 | 5,108.00 | 5,108.75 | 5,119.10 | -104.10 | -1.99 | 8,129.90 | 4,566.00 | 234,410 | 121.18 Crore | 28,794 |
| 24 Mar, 2025 | 5,265.00 | 5,344.65 | 5,205.00 | 5,225.00 | 5,223.20 | 22.55 | 0.43 | 8,129.90 | 4,566.00 | 352,590 | 185.31 Crore | 38,205 |
| 21 Mar, 2025 | 5,200.90 | 5,310.00 | 5,174.90 | 5,234.95 | 5,200.65 | 6.55 | 0.13 | 8,129.90 | 4,566.00 | 737,413 | 386.02 Crore | 67,587 |
| 20 Mar, 2025 | 5,260.00 | 5,268.80 | 5,111.00 | 5,199.00 | 5,194.10 | -30.40 | -0.58 | 8,129.90 | 4,566.00 | 321,720 | 166.83 Crore | 48,534 |
| 19 Mar, 2025 | 5,128.00 | 5,252.25 | 5,092.95 | 5,209.00 | 5,224.50 | 116.90 | 2.29 | 8,129.90 | 4,566.00 | 502,007 | 260.37 Crore | 48,259 |
| 18 Mar, 2025 | 4,968.70 | 5,116.20 | 4,949.20 | 5,111.75 | 5,107.60 | 171.15 | 3.47 | 8,129.90 | 4,566.00 | 259,115 | 131.04 Crore | 36,027 |
| 17 Mar, 2025 | 4,975.00 | 4,994.50 | 4,888.55 | 4,931.00 | 4,936.45 | 8.55 | 0.17 | 8,129.90 | 4,566.00 | 255,414 | 126.00 Crore | 49,282 |
| 13 Mar, 2025 | 4,949.00 | 5,087.30 | 4,891.60 | 4,929.75 | 4,927.90 | 22.15 | 0.45 | 8,129.90 | 4,566.00 | 408,699 | 204.35 Crore | 58,002 |
| 12 Mar, 2025 | 4,989.40 | 5,009.10 | 4,810.55 | 4,915.55 | 4,905.75 | -36.30 | -0.73 | 8,129.90 | 4,566.00 | 244,678 | 119.60 Crore | 37,125 |
| 11 Mar, 2025 | 4,900.00 | 4,984.45 | 4,852.00 | 4,963.85 | 4,942.05 | -32.50 | -0.65 | 8,129.90 | 4,566.00 | 522,140 | 257.24 Crore | 62,038 |
| 10 Mar, 2025 | 5,106.10 | 5,142.30 | 4,950.00 | 4,957.85 | 4,974.55 | -131.55 | -2.58 | 8,129.90 | 4,566.00 | 332,612 | 167.08 Crore | 59,391 |
| 07 Mar, 2025 | 5,161.00 | 5,173.75 | 5,045.60 | 5,102.00 | 5,106.10 | -54.20 | -1.05 | 8,129.90 | 4,566.00 | 587,581 | 300.33 Crore | 65,485 |
| 06 Mar, 2025 | 5,145.00 | 5,268.25 | 5,085.80 | 5,125.00 | 5,160.30 | 74.55 | 1.47 | 8,129.90 | 4,566.00 | 848,811 | 439.01 Crore | 74,285 |
| 05 Mar, 2025 | 4,931.90 | 5,131.95 | 4,931.90 | 5,090.45 | 5,085.75 | 153.85 | 3.12 | 8,129.90 | 4,566.00 | 732,603 | 372.55 Crore | 72,552 |
| 04 Mar, 2025 | 4,739.55 | 4,969.20 | 4,739.55 | 4,915.00 | 4,931.90 | 95.20 | 1.97 | 8,129.90 | 4,566.00 | 582,431 | 286.12 Crore | 61,810 |