SIEMENS LTD (siemens)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3301.3 | 3368.9 | 3285.6 | 3304.7 | 476375 |
| 2025-07-07 05:30:00 | 3265.2 | 3312.6 | 3256.0 | 3284.4 | 388750 |
| 2025-07-04 05:30:00 | 3320.1 | 3326.2 | 3250.4 | 3297.6 | 338375 |
| 2025-07-03 05:30:00 | 3312.3 | 3332.0 | 3293.2 | 3317.2 | 342125 |
| 2025-07-02 05:30:00 | 3365.8 | 3370.0 | 3285.1 | 3307.7 | 598000 |
| 2025-07-01 05:30:00 | 3279.0 | 3388.6 | 3270.0 | 3333.5 | 968625 |
| 2025-06-30 05:30:00 | 3220.0 | 3311.0 | 3214.7 | 3269.9 | 664625 |
| 2025-06-27 05:30:00 | 3193.3 | 3294.6 | 3188.6 | 3202.8 | 1370000 |
| 2025-06-26 05:30:00 | 3157.9 | 3175.0 | 3124.6 | 3161.9 | 366600 |
| 2025-06-25 05:30:00 | 3184.9 | 3189.0 | 3108.6 | 3150.7 | 694875 |
| 2025-06-24 05:30:00 | 3128.0 | 3240.0 | 3121.1 | 3171.4 | 1486725 |
| 2025-06-23 05:30:00 | 3199.4 | 3199.4 | 3087.0 | 3102.7 | 1890075 |
| 2025-06-20 05:30:00 | 3275.8 | 3293.9 | 3191.9 | 3214.2 | 783450 |
| 2025-06-19 05:30:00 | 3360.6 | 3388.0 | 3254.0 | 3278.4 | 548325 |
| 2025-06-18 05:30:00 | 3338.0 | 3375.3 | 3300.1 | 3360.3 | 381450 |
| 2025-06-17 05:30:00 | 3275.6 | 3384.6 | 3275.6 | 3326.9 | 736050 |
| 2025-06-16 05:30:00 | 3245.0 | 3308.7 | 3243.2 | 3282.4 | 263325 |
| 2025-06-13 05:30:00 | 3220.0 | 3273.4 | 3194.7 | 3266.1 | 266850 |
| 2025-06-12 05:30:00 | 3359.8 | 3362.6 | 3252.9 | 3261.7 | 403650 |
| 2025-06-11 05:30:00 | 3379.1 | 3407.9 | 3342.1 | 3359.8 | 342375 |
| 2025-06-10 05:30:00 | 3381.0 | 3405.8 | 3369.8 | 3377.9 | 261525 |
| 2025-06-09 05:30:00 | 3342.7 | 3407.9 | 3313.1 | 3380.4 | 477975 |
| 2025-06-06 05:30:00 | 3297.0 | 3355.9 | 3287.6 | 3312.1 | 322350 |
| 2025-06-05 05:30:00 | 3314.1 | 3338.1 | 3285.0 | 3291.0 | 218100 |
| 2025-06-04 05:30:00 | 3305.9 | 3347.9 | 3280.2 | 3313.9 | 241425 |
| 2025-06-03 05:30:00 | 3314.0 | 3381.0 | 3310.0 | 3321.7 | 362100 |
| 2025-06-02 05:30:00 | 3288.5 | 3326.5 | 3263.2 | 3303.3 | 285900 |
| 2025-05-30 05:30:00 | 3356.0 | 3369.9 | 3272.1 | 3283.5 | 481650 |
| 2025-05-29 05:30:00 | 3358.3 | 3372.0 | 3324.6 | 3338.4 | 312450 |
| 2025-05-28 05:30:00 | 3333.6 | 3366.0 | 3300.1 | 3336.3 | 709800 |
| 2025-05-27 05:30:00 | 3287.4 | 3308.8 | 3256.5 | 3300.7 | 955425 |
| 2025-05-26 05:30:00 | 3271.6 | 3303.2 | 3245.6 | 3256.2 | 1485600 |
| 2025-05-23 05:30:00 | 3295.0 | 3333.0 | 3247.5 | 3267.0 | 460575 |
| 2025-05-22 05:30:00 | 3300.0 | 3344.9 | 3221.4 | 3299.5 | 866175 |
| 2025-05-21 05:30:00 | 3179.7 | 3298.8 | 3130.1 | 3286.1 | 1111950 |
| 2025-05-20 05:30:00 | 3138.5 | 3213.6 | 3060.0 | 3130.1 | 1145325 |
| 2025-05-19 05:30:00 | 3076.8 | 3156.6 | 3031.5 | 3112.2 | 746175 |
| 2025-05-16 05:30:00 | 3024.1 | 3126.0 | 3003.8 | 3083.2 | 654600 |
| 2025-05-15 05:30:00 | 3014.2 | 3036.3 | 2983.3 | 3019.5 | 513075 |
| 2025-05-14 05:30:00 | 2920.0 | 3050.1 | 2920.0 | 3019.5 | 1503600 |
| 2025-05-13 05:30:00 | 2919.3 | 2957.0 | 2909.2 | 2928.0 | 873525 |
| 2025-05-12 05:30:00 | 2895.5 | 2958.0 | 2855.1 | 2893.9 | 963300 |
| 2025-05-09 05:30:00 | 2766.1 | 2864.0 | 2751.1 | 2846.6 | 661200 |
| 2025-05-08 05:30:00 | 2980.5 | 2980.5 | 2810.0 | 2828.9 | 1146975 |
| 2025-05-07 05:30:00 | 2897.2 | 3023.1 | 2897.2 | 2978.6 | 491250 |
| 2025-05-06 05:30:00 | 2965.7 | 2982.1 | 2922.1 | 2929.5 | 283725 |
| 2025-05-05 05:30:00 | 2917.4 | 2978.9 | 2897.9 | 2964.8 | 353100 |
| 2025-05-02 05:30:00 | 2901.6 | 2955.0 | 2894.5 | 2913.5 | 341025 |
| 2025-04-30 05:30:00 | 2939.5 | 2947.0 | 2861.5 | 2906.0 | 349350 |
| 2025-04-29 05:30:00 | 2939.0 | 2996.5 | 2918.5 | 2939.5 | 476025 |
| 2025-04-28 05:30:00 | 2840.0 | 2936.0 | 2837.0 | 2923.5 | 516525 |
| 2025-04-25 05:30:00 | 2920.5 | 2928.5 | 2778.0 | 2840.0 | 645900 |
| 2025-04-24 05:30:00 | 2878.0 | 2925.5 | 2872.5 | 2900.5 | 430200 |
| 2025-04-23 05:30:00 | 2861.5 | 2917.5 | 2836.5 | 2875.5 | 806625 |
| 2025-04-22 05:30:00 | 2850.0 | 2885.0 | 2812.0 | 2862.0 | 836025 |
| 2025-04-21 05:30:00 | 2820.5 | 2853.0 | 2735.0 | 2833.5 | 948975 |
| 2025-04-17 05:30:00 | 2809.0 | 2845.0 | 2768.0 | 2805.5 | 705150 |
| 2025-04-16 05:30:00 | 2862.0 | 2904.0 | 2805.0 | 2817.5 | 577500 |
| 2025-04-15 05:30:00 | 2799.0 | 2851.5 | 2743.0 | 2840.5 | 705825 |
| 2025-04-11 05:30:00 | 2790.6 | 2795.85 | 2717.1 | 2734.75 | 547425 |
| 2025-04-09 05:30:00 | 2791.0 | 2791.0 | 2672.3 | 2718.1 | 673125 |
| 2025-04-08 05:30:00 | 2900.0 | 3024.4 | 2760.6 | 2772.95 | 1165275 |
| 2025-04-07 05:30:00 | 2650.0 | 3097.5 | 2620.0 | 2822.35 | 1769775 |
| 2025-04-04 05:30:00 | 5279.95 | 5279.95 | 4812.25 | 4928.9 | 1959225 |
| 2025-04-03 05:30:00 | 5280.0 | 5334.35 | 5223.3 | 5250.95 | 1073775 |
| 2025-04-02 05:30:00 | 5245.0 | 5314.95 | 5151.1 | 5300.2 | 680775 |
| 2025-04-01 05:30:00 | 5278.2 | 5355.0 | 5209.5 | 5243.25 | 466500 |
| 2025-03-28 05:30:00 | 5352.05 | 5352.05 | 5185.0 | 5278.25 | 899850 |
| 2025-03-27 05:30:00 | 5442.1 | 5455.85 | 5317.05 | 5337.35 | 1037775 |
| 2025-03-26 05:30:00 | 5207.9 | 5519.95 | 5199.05 | 5419.2 | 1741425 |
| 2025-03-25 05:30:00 | 5255.15 | 5283.35 | 5115.55 | 5126.55 | 1038675 |
| 2025-03-24 05:30:00 | 5246.25 | 5330.15 | 5214.55 | 5237.3 | 884625 |
| 2025-03-21 05:30:00 | 5196.3 | 5308.9 | 5184.1 | 5213.8 | 599550 |
| 2025-03-20 05:30:00 | 5245.05 | 5262.1 | 5110.9 | 5198.45 | 392775 |
| 2025-03-19 05:30:00 | 5126.55 | 5255.0 | 5097.6 | 5225.6 | 480525 |
| 2025-03-18 05:30:00 | 4962.25 | 5119.9 | 4956.0 | 5112.6 | 307425 |
| 2025-03-17 05:30:00 | 4940.1 | 5001.1 | 4903.5 | 4953.25 | 247125 |
| 2025-03-13 05:30:00 | 4940.8 | 5099.4 | 4901.7 | 4940.1 | 466125 |
| 2025-03-12 05:30:00 | 4990.0 | 5030.0 | 4822.2 | 4919.0 | 292050 |
| 2025-03-11 05:30:00 | 4963.85 | 5000.0 | 4870.05 | 4962.8 | 392475 |
| 2025-03-10 05:30:00 | 5109.85 | 5157.15 | 4960.1 | 4983.35 | 428175 |
| 2025-03-07 05:30:00 | 5165.75 | 5185.1 | 5059.15 | 5128.4 | 453600 |
| 2025-03-06 05:30:00 | 5105.3 | 5280.0 | 5100.55 | 5168.95 | 636000 |
| 2025-03-05 05:30:00 | 4991.55 | 5144.65 | 4920.6 | 5098.75 | 564375 |
| 2025-03-04 05:30:00 | 4794.35 | 4981.95 | 4761.15 | 4943.85 | 552000 |
| 2025-03-03 05:30:00 | 4641.0 | 4878.9 | 4590.75 | 4852.75 | 580350 |
| 2025-02-28 05:30:00 | 4650.0 | 4735.3 | 4608.15 | 4637.9 | 437175 |
| 2025-02-27 05:30:00 | 4865.0 | 4879.5 | 4682.05 | 4703.65 | 771075 |
| 2025-02-25 05:30:00 | 4879.35 | 4935.9 | 4806.35 | 4828.7 | 1086225 |
| 2025-02-24 05:30:00 | 4899.35 | 4899.35 | 4782.05 | 4876.55 | 1201200 |
| 2025-02-21 05:30:00 | 5015.95 | 5060.65 | 4860.85 | 4922.7 | 979125 |
| 2025-02-20 05:30:00 | 4965.3 | 5044.0 | 4902.0 | 5029.55 | 488100 |
| 2025-02-19 05:30:00 | 4836.45 | 4989.8 | 4778.4 | 4962.75 | 765225 |
| 2025-02-18 05:30:00 | 4915.15 | 4956.7 | 4756.0 | 4847.5 | 748800 |
| 2025-02-17 05:30:00 | 4935.05 | 4961.95 | 4804.1 | 4876.65 | 802050 |
| 2025-02-14 05:30:00 | 5125.15 | 5176.95 | 4953.3 | 4993.15 | 542400 |
| 2025-02-13 05:30:00 | 5160.6 | 5307.0 | 5043.0 | 5121.25 | 1273575 |
| 2025-02-12 05:30:00 | 5225.0 | 5312.35 | 5029.8 | 5222.45 | 1820625 |
| 2025-02-11 05:30:00 | 5374.0 | 5423.25 | 5167.0 | 5223.0 | 568500 |
| 2025-02-10 05:30:00 | 5544.65 | 5569.85 | 5355.0 | 5373.95 | 374175 |