SIEMENS LTD (siemens)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3132.3 | 3136.0 | 3132.0 | 3134.2 | 4200 |
| 2025-05-20 15:28:00 | 3132.9 | 3134.4 | 3132.3 | 3132.3 | 2550 |
| 2025-05-20 15:27:00 | 3133.9 | 3134.2 | 3131.9 | 3134.0 | 2550 |
| 2025-05-20 15:26:00 | 3132.8 | 3133.5 | 3132.3 | 3132.7 | 1575 |
| 2025-05-20 15:25:00 | 3125.2 | 3132.5 | 3125.2 | 3132.2 | 2475 |
| 2025-05-20 15:24:00 | 3128.4 | 3129.7 | 3125.0 | 3125.0 | 1425 |
| 2025-05-20 15:23:00 | 3131.5 | 3131.5 | 3127.9 | 3128.2 | 1575 |
| 2025-05-20 15:22:00 | 3124.7 | 3132.0 | 3122.4 | 3131.5 | 5100 |
| 2025-05-20 15:21:00 | 3127.3 | 3127.4 | 3123.8 | 3123.8 | 1275 |
| 2025-05-20 15:20:00 | 3131.7 | 3132.3 | 3128.7 | 3128.7 | 1200 |
| 2025-05-20 15:19:00 | 3126.9 | 3131.6 | 3126.7 | 3131.6 | 3375 |
| 2025-05-20 15:18:00 | 3125.4 | 3128.0 | 3122.5 | 3126.9 | 3450 |
| 2025-05-20 15:17:00 | 3131.0 | 3131.0 | 3125.0 | 3125.4 | 1800 |
| 2025-05-20 15:16:00 | 3131.0 | 3132.8 | 3131.0 | 3131.0 | 1575 |
| 2025-05-20 15:15:00 | 3131.3 | 3134.2 | 3130.9 | 3130.9 | 1800 |
| 2025-05-20 15:14:00 | 3136.6 | 3136.7 | 3131.6 | 3132.2 | 2700 |
| 2025-05-20 15:13:00 | 3138.3 | 3138.3 | 3131.7 | 3135.6 | 3825 |
| 2025-05-20 15:12:00 | 3142.2 | 3143.9 | 3137.0 | 3138.0 | 2550 |
| 2025-05-20 15:11:00 | 3142.2 | 3147.1 | 3140.5 | 3141.2 | 7125 |
| 2025-05-20 15:10:00 | 3132.1 | 3143.9 | 3132.1 | 3143.9 | 5175 |
| 2025-05-20 15:09:00 | 3130.3 | 3133.3 | 3130.3 | 3132.1 | 2175 |
| 2025-05-20 15:08:00 | 3131.6 | 3131.6 | 3130.1 | 3130.3 | 2625 |
| 2025-05-20 15:07:00 | 3126.8 | 3131.3 | 3125.4 | 3130.8 | 6375 |
| 2025-05-20 15:06:00 | 3127.2 | 3129.0 | 3125.4 | 3125.6 | 3675 |
| 2025-05-20 15:05:00 | 3124.9 | 3128.8 | 3124.5 | 3126.4 | 2700 |
| 2025-05-20 15:04:00 | 3123.4 | 3128.1 | 3123.4 | 3126.6 | 3075 |
| 2025-05-20 15:03:00 | 3121.0 | 3123.4 | 3120.4 | 3123.4 | 3300 |
| 2025-05-20 15:02:00 | 3119.7 | 3121.3 | 3117.8 | 3121.0 | 3300 |
| 2025-05-20 15:01:00 | 3115.0 | 3121.1 | 3115.0 | 3120.0 | 3375 |
| 2025-05-20 15:00:00 | 3113.2 | 3117.0 | 3113.2 | 3115.0 | 2175 |
| 2025-05-20 14:59:00 | 3113.5 | 3117.8 | 3111.3 | 3113.1 | 5625 |
| 2025-05-20 14:58:00 | 3102.9 | 3112.9 | 3101.3 | 3112.3 | 6825 |
| 2025-05-20 14:57:00 | 3120.7 | 3120.7 | 3102.9 | 3102.9 | 14625 |
| 2025-05-20 14:56:00 | 3119.8 | 3121.2 | 3119.0 | 3120.2 | 2025 |
| 2025-05-20 14:55:00 | 3121.2 | 3121.2 | 3119.3 | 3120.3 | 1275 |
| 2025-05-20 14:54:00 | 3123.6 | 3123.9 | 3120.9 | 3121.4 | 1350 |
| 2025-05-20 14:53:00 | 3127.8 | 3127.8 | 3123.1 | 3123.7 | 1050 |
| 2025-05-20 14:52:00 | 3129.2 | 3129.2 | 3127.4 | 3128.3 | 750 |
| 2025-05-20 14:51:00 | 3132.0 | 3133.1 | 3129.2 | 3129.2 | 1050 |
| 2025-05-20 14:50:00 | 3127.4 | 3133.8 | 3127.4 | 3133.7 | 1350 |
| 2025-05-20 14:49:00 | 3128.4 | 3130.3 | 3127.3 | 3127.4 | 900 |
| 2025-05-20 14:48:00 | 3127.9 | 3130.5 | 3125.5 | 3128.4 | 1575 |
| 2025-05-20 14:47:00 | 3121.9 | 3129.0 | 3121.9 | 3127.9 | 3075 |
| 2025-05-20 14:46:00 | 3121.5 | 3125.4 | 3120.6 | 3124.4 | 975 |
| 2025-05-20 14:45:00 | 3119.9 | 3123.0 | 3119.0 | 3121.5 | 1875 |
| 2025-05-20 14:44:00 | 3120.9 | 3124.3 | 3118.0 | 3118.0 | 1725 |
| 2025-05-20 14:43:00 | 3120.2 | 3121.7 | 3119.9 | 3120.9 | 975 |
| 2025-05-20 14:42:00 | 3120.5 | 3122.2 | 3118.6 | 3121.0 | 2325 |
| 2025-05-20 14:41:00 | 3122.0 | 3126.1 | 3120.5 | 3120.5 | 7125 |
| 2025-05-20 14:40:00 | 3122.0 | 3123.9 | 3120.0 | 3120.9 | 2025 |
| 2025-05-20 14:39:00 | 3126.7 | 3126.7 | 3122.3 | 3123.2 | 1950 |
| 2025-05-20 14:38:00 | 3124.3 | 3128.3 | 3124.0 | 3126.7 | 3975 |
| 2025-05-20 14:37:00 | 3117.2 | 3123.8 | 3115.8 | 3123.8 | 6075 |
| 2025-05-20 14:36:00 | 3117.8 | 3118.1 | 3115.5 | 3116.8 | 6375 |
| 2025-05-20 14:35:00 | 3116.2 | 3118.8 | 3116.0 | 3117.8 | 2400 |
| 2025-05-20 14:34:00 | 3119.1 | 3121.1 | 3115.5 | 3116.2 | 4425 |
| 2025-05-20 14:33:00 | 3117.2 | 3120.0 | 3116.0 | 3120.0 | 1275 |
| 2025-05-20 14:32:00 | 3117.6 | 3117.7 | 3116.7 | 3117.2 | 1125 |
| 2025-05-20 14:31:00 | 3118.2 | 3119.5 | 3117.4 | 3119.5 | 3975 |
| 2025-05-20 14:30:00 | 3120.0 | 3121.1 | 3117.9 | 3120.0 | 2250 |
| 2025-05-20 14:29:00 | 3117.8 | 3118.6 | 3117.2 | 3118.6 | 1500 |
| 2025-05-20 14:28:00 | 3118.0 | 3118.0 | 3115.8 | 3117.8 | 375 |
| 2025-05-20 14:27:00 | 3122.0 | 3122.0 | 3118.0 | 3118.0 | 900 |
| 2025-05-20 14:26:00 | 3119.3 | 3123.8 | 3118.6 | 3123.8 | 2100 |
| 2025-05-20 14:25:00 | 3117.6 | 3121.0 | 3117.6 | 3118.3 | 2025 |
| 2025-05-20 14:24:00 | 3120.6 | 3120.6 | 3117.3 | 3117.6 | 2850 |
| 2025-05-20 14:23:00 | 3117.1 | 3120.7 | 3116.1 | 3120.7 | 1200 |
| 2025-05-20 14:22:00 | 3119.6 | 3121.3 | 3116.2 | 3117.8 | 2550 |
| 2025-05-20 14:21:00 | 3122.1 | 3123.3 | 3119.7 | 3119.7 | 3450 |
| 2025-05-20 14:20:00 | 3126.1 | 3126.1 | 3121.0 | 3121.0 | 2250 |
| 2025-05-20 14:19:00 | 3130.3 | 3130.3 | 3125.3 | 3126.0 | 525 |
| 2025-05-20 14:18:00 | 3128.7 | 3132.0 | 3128.7 | 3130.3 | 1125 |
| 2025-05-20 14:17:00 | 3125.2 | 3130.0 | 3125.2 | 3128.7 | 1275 |
| 2025-05-20 14:16:00 | 3124.4 | 3126.9 | 3123.0 | 3124.0 | 3525 |
| 2025-05-20 14:15:00 | 3129.1 | 3131.6 | 3124.2 | 3124.4 | 4725 |
| 2025-05-20 14:14:00 | 3130.2 | 3130.2 | 3128.0 | 3129.1 | 300 |
| 2025-05-20 14:13:00 | 3129.4 | 3131.2 | 3129.4 | 3130.2 | 675 |
| 2025-05-20 14:12:00 | 3128.3 | 3129.7 | 3128.3 | 3128.3 | 300 |
| 2025-05-20 14:11:00 | 3128.5 | 3130.7 | 3128.3 | 3129.8 | 1725 |
| 2025-05-20 14:10:00 | 3131.0 | 3131.0 | 3128.0 | 3128.0 | 300 |
| 2025-05-20 14:09:00 | 3128.6 | 3131.0 | 3128.6 | 3131.0 | 1200 |
| 2025-05-20 14:08:00 | 3132.1 | 3132.2 | 3129.2 | 3129.2 | 1950 |
| 2025-05-20 14:07:00 | 3131.0 | 3133.1 | 3130.2 | 3133.1 | 1950 |
| 2025-05-20 14:06:00 | 3130.4 | 3131.6 | 3128.6 | 3130.0 | 2025 |
| 2025-05-20 14:05:00 | 3133.1 | 3133.1 | 3130.9 | 3131.4 | 1200 |
| 2025-05-20 14:04:00 | 3131.2 | 3133.1 | 3131.0 | 3133.1 | 1125 |
| 2025-05-20 14:03:00 | 3137.4 | 3137.4 | 3130.7 | 3131.7 | 2700 |
| 2025-05-20 14:02:00 | 3137.0 | 3138.0 | 3136.7 | 3137.3 | 525 |
| 2025-05-20 14:01:00 | 3137.7 | 3139.4 | 3137.0 | 3137.0 | 450 |
| 2025-05-20 14:00:00 | 3135.4 | 3141.6 | 3132.5 | 3137.7 | 1950 |
| 2025-05-20 13:59:00 | 3134.6 | 3136.0 | 3134.6 | 3135.4 | 525 |
| 2025-05-20 13:58:00 | 3135.1 | 3137.9 | 3134.4 | 3136.7 | 525 |
| 2025-05-20 13:57:00 | 3135.0 | 3135.2 | 3135.0 | 3135.1 | 975 |
| 2025-05-20 13:56:00 | 3137.8 | 3138.0 | 3135.5 | 3136.2 | 1200 |
| 2025-05-20 13:55:00 | 3138.9 | 3138.9 | 3137.0 | 3138.9 | 750 |
| 2025-05-20 13:54:00 | 3139.5 | 3140.2 | 3138.9 | 3138.9 | 300 |
| 2025-05-20 13:53:00 | 3142.2 | 3142.2 | 3140.0 | 3140.2 | 675 |
| 2025-05-20 13:52:00 | 3141.5 | 3143.7 | 3139.7 | 3142.2 | 1125 |
| 2025-05-20 13:51:00 | 3141.2 | 3144.5 | 3140.2 | 3141.5 | 825 |
| 2025-05-20 13:50:00 | 3141.1 | 3141.2 | 3140.1 | 3141.2 | 375 |