SIEMENS LTD (siemens)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2830.5 | 2833.5 | 2829.5 | 2832.0 | 2250 |
| 2025-04-25 15:28:00 | 2836.5 | 2837.0 | 2830.5 | 2830.5 | 3300 |
| 2025-04-25 15:27:00 | 2837.0 | 2837.0 | 2834.0 | 2835.5 | 7425 |
| 2025-04-25 15:26:00 | 2839.0 | 2839.5 | 2837.0 | 2837.0 | 3450 |
| 2025-04-25 15:25:00 | 2837.0 | 2839.0 | 2837.0 | 2839.0 | 2325 |
| 2025-04-25 15:24:00 | 2837.5 | 2838.5 | 2837.5 | 2838.5 | 150 |
| 2025-04-25 15:23:00 | 2837.0 | 2837.5 | 2836.5 | 2837.5 | 1350 |
| 2025-04-25 15:22:00 | 2836.0 | 2837.0 | 2835.5 | 2837.0 | 1050 |
| 2025-04-25 15:21:00 | 2839.5 | 2839.5 | 2837.5 | 2837.5 | 1800 |
| 2025-04-25 15:20:00 | 2835.5 | 2841.0 | 2835.5 | 2839.5 | 2100 |
| 2025-04-25 15:19:00 | 2839.5 | 2839.5 | 2834.0 | 2835.5 | 3150 |
| 2025-04-25 15:18:00 | 2836.0 | 2841.0 | 2836.0 | 2840.0 | 2700 |
| 2025-04-25 15:17:00 | 2833.5 | 2836.0 | 2833.0 | 2836.0 | 5475 |
| 2025-04-25 15:16:00 | 2840.5 | 2840.5 | 2833.5 | 2833.5 | 1725 |
| 2025-04-25 15:15:00 | 2843.0 | 2843.0 | 2839.5 | 2840.5 | 3750 |
| 2025-04-25 15:14:00 | 2848.0 | 2848.0 | 2843.0 | 2843.0 | 1725 |
| 2025-04-25 15:13:00 | 2848.5 | 2848.5 | 2845.5 | 2848.0 | 2250 |
| 2025-04-25 15:12:00 | 2852.0 | 2852.0 | 2848.0 | 2849.5 | 3225 |
| 2025-04-25 15:11:00 | 2850.0 | 2852.0 | 2848.0 | 2852.0 | 2175 |
| 2025-04-25 15:10:00 | 2846.5 | 2849.0 | 2846.0 | 2849.0 | 8475 |
| 2025-04-25 15:09:00 | 2836.5 | 2846.5 | 2836.5 | 2846.5 | 4575 |
| 2025-04-25 15:08:00 | 2838.5 | 2838.5 | 2836.5 | 2836.5 | 1500 |
| 2025-04-25 15:07:00 | 2842.5 | 2842.5 | 2838.5 | 2838.5 | 2100 |
| 2025-04-25 15:06:00 | 2844.5 | 2845.0 | 2843.0 | 2843.0 | 375 |
| 2025-04-25 15:05:00 | 2842.5 | 2844.5 | 2841.5 | 2844.5 | 1650 |
| 2025-04-25 15:04:00 | 2842.5 | 2842.5 | 2840.5 | 2842.5 | 975 |
| 2025-04-25 15:03:00 | 2839.5 | 2842.5 | 2839.5 | 2842.5 | 450 |
| 2025-04-25 15:02:00 | 2839.5 | 2841.0 | 2838.5 | 2839.5 | 1125 |
| 2025-04-25 15:01:00 | 2844.0 | 2844.0 | 2839.5 | 2841.0 | 1275 |
| 2025-04-25 15:00:00 | 2842.0 | 2846.0 | 2842.0 | 2846.0 | 825 |
| 2025-04-25 14:59:00 | 2842.0 | 2842.0 | 2842.0 | 2842.0 | 300 |
| 2025-04-25 14:58:00 | 2841.5 | 2844.0 | 2841.0 | 2842.0 | 675 |
| 2025-04-25 14:57:00 | 2843.0 | 2843.0 | 2841.5 | 2841.5 | 300 |
| 2025-04-25 14:56:00 | 2841.0 | 2845.0 | 2841.0 | 2843.0 | 975 |
| 2025-04-25 14:55:00 | 2843.0 | 2843.0 | 2840.5 | 2841.0 | 525 |
| 2025-04-25 14:54:00 | 2843.0 | 2843.0 | 2841.0 | 2843.0 | 450 |
| 2025-04-25 14:53:00 | 2838.5 | 2846.0 | 2838.5 | 2843.0 | 1800 |
| 2025-04-25 14:52:00 | 2837.5 | 2839.0 | 2837.5 | 2838.5 | 825 |
| 2025-04-25 14:51:00 | 2841.5 | 2841.5 | 2837.0 | 2837.5 | 1725 |
| 2025-04-25 14:50:00 | 2843.5 | 2843.5 | 2840.0 | 2840.5 | 375 |
| 2025-04-25 14:49:00 | 2837.0 | 2843.0 | 2837.0 | 2842.5 | 525 |
| 2025-04-25 14:48:00 | 2834.0 | 2837.0 | 2834.0 | 2837.0 | 450 |
| 2025-04-25 14:47:00 | 2830.5 | 2834.0 | 2830.5 | 2834.0 | 600 |
| 2025-04-25 14:46:00 | 2834.5 | 2834.5 | 2830.5 | 2830.5 | 1350 |
| 2025-04-25 14:45:00 | 2840.5 | 2840.5 | 2832.0 | 2832.0 | 1350 |
| 2025-04-25 14:44:00 | 2837.5 | 2837.5 | 2837.5 | 2837.5 | 1050 |
| 2025-04-25 14:43:00 | 2838.5 | 2838.5 | 2836.5 | 2837.5 | 225 |
| 2025-04-25 14:42:00 | 2838.0 | 2840.0 | 2838.0 | 2838.5 | 750 |
| 2025-04-25 14:41:00 | 2837.5 | 2839.5 | 2835.0 | 2838.0 | 450 |
| 2025-04-25 14:40:00 | 2843.5 | 2843.5 | 2836.5 | 2837.5 | 3525 |
| 2025-04-25 14:39:00 | 2846.5 | 2847.0 | 2843.5 | 2846.0 | 975 |
| 2025-04-25 14:38:00 | 2844.0 | 2846.5 | 2844.0 | 2846.5 | 750 |
| 2025-04-25 14:37:00 | 2842.0 | 2843.5 | 2842.0 | 2843.5 | 375 |
| 2025-04-25 14:36:00 | 2848.0 | 2848.0 | 2842.0 | 2842.0 | 525 |
| 2025-04-25 14:35:00 | 2847.5 | 2848.0 | 2846.0 | 2848.0 | 900 |
| 2025-04-25 14:34:00 | 2846.0 | 2849.0 | 2846.0 | 2847.5 | 375 |
| 2025-04-25 14:33:00 | 2846.5 | 2846.5 | 2844.5 | 2846.0 | 1650 |
| 2025-04-25 14:32:00 | 2853.5 | 2853.5 | 2845.0 | 2845.0 | 825 |
| 2025-04-25 14:31:00 | 2858.0 | 2859.0 | 2851.0 | 2853.5 | 5250 |
| 2025-04-25 14:30:00 | 2859.5 | 2859.5 | 2858.0 | 2858.0 | 1425 |
| 2025-04-25 14:29:00 | 2859.0 | 2859.5 | 2856.0 | 2859.5 | 750 |
| 2025-04-25 14:28:00 | 2859.0 | 2859.0 | 2859.0 | 2859.0 | 750 |
| 2025-04-25 14:27:00 | 2857.5 | 2859.5 | 2857.5 | 2859.0 | 525 |
| 2025-04-25 14:26:00 | 2859.5 | 2860.0 | 2858.5 | 2859.0 | 1200 |
| 2025-04-25 14:25:00 | 2857.5 | 2860.0 | 2855.5 | 2859.5 | 900 |
| 2025-04-25 14:24:00 | 2851.5 | 2857.5 | 2851.5 | 2857.5 | 750 |
| 2025-04-25 14:23:00 | 2852.5 | 2852.5 | 2851.5 | 2851.5 | 375 |
| 2025-04-25 14:22:00 | 2849.5 | 2852.5 | 2849.5 | 2852.5 | 675 |
| 2025-04-25 14:21:00 | 2850.5 | 2853.0 | 2849.5 | 2849.5 | 1050 |
| 2025-04-25 14:20:00 | 2857.5 | 2857.5 | 2850.5 | 2850.5 | 750 |
| 2025-04-25 14:19:00 | 2852.5 | 2856.5 | 2852.5 | 2856.5 | 975 |
| 2025-04-25 14:18:00 | 2851.5 | 2852.5 | 2851.5 | 2852.5 | 825 |
| 2025-04-25 14:17:00 | 2850.0 | 2851.5 | 2850.0 | 2851.5 | 150 |
| 2025-04-25 14:16:00 | 2846.0 | 2850.0 | 2845.0 | 2850.0 | 525 |
| 2025-04-25 14:15:00 | 2845.0 | 2847.5 | 2844.0 | 2845.0 | 825 |
| 2025-04-25 14:14:00 | 2848.5 | 2848.5 | 2845.0 | 2845.0 | 1350 |
| 2025-04-25 14:13:00 | 2846.0 | 2850.0 | 2846.0 | 2848.5 | 1875 |
| 2025-04-25 14:12:00 | 2853.0 | 2853.0 | 2846.0 | 2846.0 | 1125 |
| 2025-04-25 14:11:00 | 2851.0 | 2851.5 | 2851.0 | 2851.5 | 450 |
| 2025-04-25 14:10:00 | 2860.0 | 2860.0 | 2851.0 | 2851.0 | 2250 |
| 2025-04-25 14:09:00 | 2859.0 | 2860.0 | 2859.0 | 2860.0 | 1650 |
| 2025-04-25 14:08:00 | 2860.5 | 2860.5 | 2859.5 | 2859.5 | 75 |
| 2025-04-25 14:07:00 | 2866.0 | 2866.0 | 2860.0 | 2860.5 | 975 |
| 2025-04-25 14:06:00 | 2867.5 | 2867.5 | 2866.0 | 2866.0 | 225 |
| 2025-04-25 14:05:00 | 2866.0 | 2870.0 | 2866.0 | 2867.5 | 1350 |
| 2025-04-25 14:04:00 | 2868.5 | 2868.5 | 2866.0 | 2866.0 | 300 |
| 2025-04-25 14:03:00 | 2873.0 | 2873.0 | 2868.5 | 2868.5 | 600 |
| 2025-04-25 14:02:00 | 2871.5 | 2873.0 | 2871.5 | 2873.0 | 900 |
| 2025-04-25 14:01:00 | 2875.0 | 2878.0 | 2871.5 | 2871.5 | 5850 |
| 2025-04-25 14:00:00 | 2874.0 | 2875.0 | 2874.0 | 2875.0 | 600 |
| 2025-04-25 13:59:00 | 2874.0 | 2874.0 | 2874.0 | 2874.0 | 225 |
| 2025-04-25 13:58:00 | 2874.0 | 2874.0 | 2874.0 | 2874.0 | 0 |
| 2025-04-25 13:57:00 | 2872.0 | 2874.5 | 2872.0 | 2874.0 | 600 |
| 2025-04-25 13:56:00 | 2868.5 | 2872.0 | 2868.5 | 2872.0 | 1725 |
| 2025-04-25 13:55:00 | 2871.0 | 2871.0 | 2869.5 | 2869.5 | 300 |
| 2025-04-25 13:54:00 | 2869.0 | 2871.0 | 2869.0 | 2871.0 | 225 |
| 2025-04-25 13:53:00 | 2869.5 | 2870.0 | 2869.0 | 2869.0 | 1200 |
| 2025-04-25 13:52:00 | 2872.5 | 2872.5 | 2869.5 | 2869.5 | 600 |
| 2025-04-25 13:51:00 | 2872.0 | 2872.0 | 2871.5 | 2872.0 | 525 |
| 2025-04-25 13:50:00 | 2868.5 | 2872.0 | 2868.5 | 2872.0 | 675 |