SIEMENS LTD (siemens)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3304.0 | 3308.0 | 3303.9 | 3308.0 | 1500 |
| 2025-07-08 15:28:00 | 3305.0 | 3305.4 | 3305.0 | 3305.0 | 3125 |
| 2025-07-08 15:27:00 | 3305.4 | 3307.0 | 3305.0 | 3307.0 | 2875 |
| 2025-07-08 15:26:00 | 3304.6 | 3306.9 | 3304.6 | 3306.0 | 2750 |
| 2025-07-08 15:25:00 | 3303.2 | 3305.0 | 3303.2 | 3305.0 | 2500 |
| 2025-07-08 15:24:00 | 3303.3 | 3304.7 | 3303.3 | 3304.0 | 2625 |
| 2025-07-08 15:23:00 | 3303.8 | 3305.0 | 3303.5 | 3303.5 | 375 |
| 2025-07-08 15:22:00 | 3305.5 | 3305.5 | 3303.6 | 3305.0 | 1000 |
| 2025-07-08 15:21:00 | 3305.1 | 3306.9 | 3305.1 | 3305.5 | 1375 |
| 2025-07-08 15:20:00 | 3306.0 | 3307.1 | 3305.9 | 3305.9 | 1625 |
| 2025-07-08 15:19:00 | 3309.4 | 3309.4 | 3305.9 | 3307.5 | 3875 |
| 2025-07-08 15:18:00 | 3306.7 | 3308.1 | 3306.0 | 3306.6 | 1750 |
| 2025-07-08 15:17:00 | 3304.5 | 3307.0 | 3304.5 | 3307.0 | 7500 |
| 2025-07-08 15:16:00 | 3303.8 | 3306.9 | 3303.0 | 3306.8 | 3625 |
| 2025-07-08 15:15:00 | 3307.0 | 3307.0 | 3304.0 | 3304.2 | 1875 |
| 2025-07-08 15:14:00 | 3307.8 | 3308.7 | 3307.8 | 3307.8 | 500 |
| 2025-07-08 15:13:00 | 3306.5 | 3308.8 | 3306.5 | 3308.8 | 1500 |
| 2025-07-08 15:12:00 | 3308.3 | 3309.3 | 3306.2 | 3306.2 | 875 |
| 2025-07-08 15:11:00 | 3308.5 | 3309.2 | 3306.3 | 3309.2 | 1500 |
| 2025-07-08 15:10:00 | 3307.3 | 3308.5 | 3307.3 | 3307.7 | 875 |
| 2025-07-08 15:09:00 | 3305.0 | 3307.3 | 3305.0 | 3307.2 | 1125 |
| 2025-07-08 15:08:00 | 3306.0 | 3307.7 | 3305.0 | 3305.6 | 1000 |
| 2025-07-08 15:07:00 | 3309.0 | 3310.3 | 3308.0 | 3308.0 | 875 |
| 2025-07-08 15:06:00 | 3309.1 | 3311.6 | 3309.1 | 3310.4 | 875 |
| 2025-07-08 15:05:00 | 3309.4 | 3310.5 | 3309.0 | 3309.0 | 750 |
| 2025-07-08 15:04:00 | 3311.8 | 3312.1 | 3310.0 | 3310.0 | 1250 |
| 2025-07-08 15:03:00 | 3310.9 | 3312.2 | 3310.9 | 3312.2 | 500 |
| 2025-07-08 15:02:00 | 3310.9 | 3310.9 | 3310.9 | 3310.9 | 125 |
| 2025-07-08 15:01:00 | 3310.7 | 3312.4 | 3308.3 | 3308.7 | 1500 |
| 2025-07-08 15:00:00 | 3305.8 | 3310.5 | 3305.8 | 3310.5 | 875 |
| 2025-07-08 14:59:00 | 3303.9 | 3306.8 | 3303.4 | 3306.8 | 1500 |
| 2025-07-08 14:58:00 | 3300.5 | 3300.6 | 3300.5 | 3300.6 | 875 |
| 2025-07-08 14:57:00 | 3300.5 | 3301.5 | 3300.5 | 3301.5 | 625 |
| 2025-07-08 14:56:00 | 3301.4 | 3301.4 | 3300.6 | 3301.0 | 625 |
| 2025-07-08 14:55:00 | 3303.4 | 3303.4 | 3303.4 | 3303.4 | 125 |
| 2025-07-08 14:54:00 | 3300.8 | 3300.8 | 3300.8 | 3300.8 | 750 |
| 2025-07-08 14:53:00 | 3302.2 | 3302.2 | 3300.0 | 3300.0 | 375 |
| 2025-07-08 14:52:00 | 3301.7 | 3301.7 | 3301.7 | 3301.7 | 500 |
| 2025-07-08 14:51:00 | 3300.1 | 3300.1 | 3300.1 | 3300.1 | 0 |
| 2025-07-08 14:50:00 | 3301.5 | 3301.5 | 3300.1 | 3300.1 | 375 |
| 2025-07-08 14:49:00 | 3302.9 | 3302.9 | 3302.0 | 3302.0 | 375 |
| 2025-07-08 14:48:00 | 3304.0 | 3304.0 | 3304.0 | 3304.0 | 0 |
| 2025-07-08 14:47:00 | 3304.0 | 3304.0 | 3304.0 | 3304.0 | 500 |
| 2025-07-08 14:46:00 | 3302.0 | 3302.0 | 3302.0 | 3302.0 | 500 |
| 2025-07-08 14:45:00 | 3303.0 | 3303.0 | 3301.3 | 3301.3 | 500 |
| 2025-07-08 14:44:00 | 3302.7 | 3303.8 | 3302.7 | 3303.8 | 250 |
| 2025-07-08 14:43:00 | 3302.3 | 3302.3 | 3301.4 | 3301.4 | 375 |
| 2025-07-08 14:42:00 | 3303.4 | 3303.4 | 3303.4 | 3303.4 | 0 |
| 2025-07-08 14:41:00 | 3303.4 | 3303.4 | 3303.4 | 3303.4 | 375 |
| 2025-07-08 14:40:00 | 3301.1 | 3303.1 | 3300.0 | 3303.1 | 1125 |
| 2025-07-08 14:39:00 | 3301.3 | 3303.0 | 3301.3 | 3303.0 | 500 |
| 2025-07-08 14:38:00 | 3301.3 | 3301.3 | 3301.3 | 3301.3 | 125 |
| 2025-07-08 14:37:00 | 3303.0 | 3303.4 | 3301.9 | 3303.4 | 375 |
| 2025-07-08 14:36:00 | 3301.0 | 3301.6 | 3300.0 | 3301.6 | 875 |
| 2025-07-08 14:35:00 | 3301.6 | 3301.6 | 3301.5 | 3301.5 | 375 |
| 2025-07-08 14:34:00 | 3302.3 | 3302.3 | 3302.3 | 3302.3 | 125 |
| 2025-07-08 14:33:00 | 3302.1 | 3302.1 | 3302.1 | 3302.1 | 500 |
| 2025-07-08 14:32:00 | 3302.9 | 3302.9 | 3300.9 | 3302.0 | 875 |
| 2025-07-08 14:31:00 | 3305.3 | 3305.3 | 3305.3 | 3305.3 | 125 |
| 2025-07-08 14:30:00 | 3304.8 | 3305.0 | 3304.0 | 3305.0 | 1250 |
| 2025-07-08 14:29:00 | 3306.0 | 3306.0 | 3302.6 | 3302.6 | 375 |
| 2025-07-08 14:28:00 | 3306.6 | 3306.6 | 3306.6 | 3306.6 | 125 |
| 2025-07-08 14:27:00 | 3303.9 | 3307.5 | 3303.9 | 3306.0 | 1250 |
| 2025-07-08 14:26:00 | 3302.7 | 3302.7 | 3301.5 | 3301.5 | 375 |
| 2025-07-08 14:25:00 | 3307.0 | 3307.0 | 3306.5 | 3306.5 | 625 |
| 2025-07-08 14:24:00 | 3303.6 | 3305.0 | 3303.0 | 3305.0 | 625 |
| 2025-07-08 14:23:00 | 3304.0 | 3304.0 | 3302.2 | 3302.2 | 500 |
| 2025-07-08 14:22:00 | 3307.0 | 3307.0 | 3304.0 | 3304.0 | 2625 |
| 2025-07-08 14:21:00 | 3311.5 | 3311.5 | 3310.0 | 3310.0 | 1875 |
| 2025-07-08 14:20:00 | 3310.9 | 3310.9 | 3310.9 | 3310.9 | 375 |
| 2025-07-08 14:19:00 | 3310.0 | 3311.0 | 3310.0 | 3310.5 | 1500 |
| 2025-07-08 14:18:00 | 3309.0 | 3310.1 | 3307.3 | 3310.1 | 625 |
| 2025-07-08 14:17:00 | 3309.1 | 3309.1 | 3309.1 | 3309.1 | 250 |
| 2025-07-08 14:16:00 | 3310.8 | 3310.8 | 3310.8 | 3310.8 | 625 |
| 2025-07-08 14:15:00 | 3310.0 | 3311.1 | 3309.0 | 3309.0 | 1875 |
| 2025-07-08 14:14:00 | 3312.9 | 3312.9 | 3312.9 | 3312.9 | 125 |
| 2025-07-08 14:13:00 | 3311.9 | 3311.9 | 3311.9 | 3311.9 | 125 |
| 2025-07-08 14:12:00 | 3309.0 | 3311.0 | 3307.8 | 3311.0 | 1500 |
| 2025-07-08 14:11:00 | 3311.0 | 3311.0 | 3311.0 | 3311.0 | 625 |
| 2025-07-08 14:10:00 | 3311.0 | 3311.0 | 3311.0 | 3311.0 | 125 |
| 2025-07-08 14:09:00 | 3308.5 | 3311.1 | 3308.5 | 3311.1 | 625 |
| 2025-07-08 14:08:00 | 3312.0 | 3312.0 | 3312.0 | 3312.0 | 0 |
| 2025-07-08 14:07:00 | 3311.3 | 3312.0 | 3310.1 | 3312.0 | 625 |
| 2025-07-08 14:06:00 | 3312.8 | 3312.8 | 3311.2 | 3312.0 | 625 |
| 2025-07-08 14:05:00 | 3306.7 | 3315.4 | 3306.7 | 3313.1 | 4750 |
| 2025-07-08 14:04:00 | 3308.0 | 3308.0 | 3306.7 | 3306.7 | 125 |
| 2025-07-08 14:03:00 | 3311.6 | 3311.6 | 3308.9 | 3308.9 | 875 |
| 2025-07-08 14:02:00 | 3310.2 | 3311.9 | 3308.9 | 3311.9 | 375 |
| 2025-07-08 14:01:00 | 3315.2 | 3315.2 | 3312.8 | 3312.8 | 500 |
| 2025-07-08 14:00:00 | 3306.4 | 3314.8 | 3306.4 | 3314.8 | 1875 |
| 2025-07-08 13:59:00 | 3307.4 | 3307.4 | 3307.4 | 3307.4 | 125 |
| 2025-07-08 13:58:00 | 3308.6 | 3308.6 | 3308.6 | 3308.6 | 125 |
| 2025-07-08 13:57:00 | 3309.0 | 3310.1 | 3309.0 | 3310.1 | 875 |
| 2025-07-08 13:56:00 | 3310.0 | 3310.6 | 3307.5 | 3310.6 | 2375 |
| 2025-07-08 13:55:00 | 3308.1 | 3310.1 | 3308.1 | 3310.0 | 3375 |
| 2025-07-08 13:54:00 | 3309.5 | 3309.6 | 3309.5 | 3309.6 | 750 |
| 2025-07-08 13:53:00 | 3311.9 | 3311.9 | 3311.9 | 3311.9 | 250 |
| 2025-07-08 13:52:00 | 3311.3 | 3311.3 | 3309.3 | 3309.3 | 250 |
| 2025-07-08 13:51:00 | 3310.0 | 3310.0 | 3310.0 | 3310.0 | 375 |
| 2025-07-08 13:50:00 | 3308.0 | 3308.0 | 3308.0 | 3308.0 | 0 |