Siemens Energy India Limited (NSE:ENRIN)
India · Delayed Price · Currency is INR 3,199.60
+14.00 (0.44%)
Nov 3, 2025, 12:30 PM IST
Siemens Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,211.00 | 3,248.00 | 3,173.10 | 3,185.60 | 3,185.05 | -0.70% | 321,260 |
| Oct 30, 2025 | 3,139.10 | 3,220.00 | 3,127.00 | 3,208.15 | 3,208.15 | 2.32% | 736,839 |
| Oct 29, 2025 | 3,101.85 | 3,149.35 | 3,042.25 | 3,135.45 | 3,135.45 | 1.08% | 747,722 |
| Oct 28, 2025 | 3,168.95 | 3,168.95 | 3,050.05 | 3,101.85 | 3,101.85 | -1.69% | 334,524 |
| Oct 27, 2025 | 3,169.35 | 3,169.35 | 3,095.00 | 3,155.20 | 3,155.20 | 0.54% | 365,706 |
| Oct 24, 2025 | 3,154.75 | 3,189.00 | 3,119.65 | 3,138.35 | 3,138.35 | 0.05% | 327,942 |
| Oct 23, 2025 | 3,157.20 | 3,201.50 | 3,122.10 | 3,136.65 | 3,136.65 | -0.28% | 286,511 |
| Oct 21, 2025 | 3,102.05 | 3,160.50 | 3,102.05 | 3,145.30 | 3,145.30 | 1.42% | 34,372 |
| Oct 20, 2025 | 3,129.85 | 3,148.35 | 3,097.00 | 3,101.35 | 3,101.35 | -0.39% | 196,576 |
| Oct 17, 2025 | 3,138.90 | 3,155.15 | 3,105.00 | 3,113.55 | 3,113.55 | -0.78% | 208,531 |
| Oct 16, 2025 | 3,144.20 | 3,181.30 | 3,110.95 | 3,138.15 | 3,138.15 | -0.17% | 324,000 |
| Oct 15, 2025 | 3,161.35 | 3,190.90 | 3,129.05 | 3,143.45 | 3,143.45 | -1.69% | 347,219 |
| Oct 14, 2025 | 3,176.05 | 3,209.80 | 3,135.25 | 3,197.55 | 3,197.55 | 0.58% | 335,064 |
| Oct 13, 2025 | 3,205.20 | 3,244.60 | 3,175.00 | 3,179.10 | 3,179.10 | -1.79% | 193,664 |
| Oct 10, 2025 | 3,227.45 | 3,259.55 | 3,211.05 | 3,236.95 | 3,236.95 | -0.13% | 267,763 |
| Oct 9, 2025 | 3,331.15 | 3,350.00 | 3,232.00 | 3,241.30 | 3,241.30 | -3.05% | 469,760 |
| Oct 8, 2025 | 3,275.75 | 3,353.75 | 3,260.50 | 3,343.30 | 3,343.30 | 2.08% | 517,546 |
| Oct 7, 2025 | 3,235.55 | 3,355.00 | 3,235.55 | 3,275.20 | 3,275.20 | 1.13% | 425,040 |
| Oct 6, 2025 | 3,321.20 | 3,372.35 | 3,230.00 | 3,238.50 | 3,238.50 | -3.59% | 682,384 |
| Oct 3, 2025 | 3,390.55 | 3,434.80 | 3,345.75 | 3,358.95 | 3,358.95 | -1.20% | 363,956 |
| Oct 1, 2025 | 3,429.00 | 3,447.35 | 3,387.40 | 3,399.90 | 3,399.90 | -0.96% | 271,735 |
| Sep 30, 2025 | 3,485.10 | 3,514.80 | 3,403.00 | 3,432.80 | 3,432.80 | -2.22% | 432,263 |
| Sep 29, 2025 | 3,515.50 | 3,573.70 | 3,460.80 | 3,510.60 | 3,510.60 | -0.16% | 2,644,655 |
| Sep 26, 2025 | 3,516.00 | 3,608.10 | 3,476.00 | 3,516.20 | 3,516.20 | -0.33% | 616,010 |
| Sep 25, 2025 | 3,499.10 | 3,557.00 | 3,472.00 | 3,527.80 | 3,527.80 | 0.50% | 487,362 |
| Sep 24, 2025 | 3,610.00 | 3,610.10 | 3,469.90 | 3,510.20 | 3,510.20 | -2.67% | 698,304 |
| Sep 23, 2025 | 3,566.00 | 3,625.00 | 3,515.90 | 3,606.50 | 3,606.50 | 2.21% | 839,211 |
| Sep 22, 2025 | 3,433.00 | 3,566.50 | 3,432.90 | 3,528.60 | 3,528.60 | 2.71% | 792,460 |
| Sep 19, 2025 | 3,470.00 | 3,475.10 | 3,411.00 | 3,435.60 | 3,435.60 | -1.13% | 584,304 |
| Sep 18, 2025 | 3,509.90 | 3,540.00 | 3,468.70 | 3,474.80 | 3,474.80 | -0.71% | 435,534 |
| Sep 17, 2025 | 3,462.90 | 3,526.00 | 3,425.00 | 3,499.60 | 3,499.60 | 1.12% | 551,483 |
| Sep 16, 2025 | 3,415.00 | 3,483.90 | 3,414.90 | 3,460.90 | 3,460.90 | 1.72% | 294,625 |
| Sep 15, 2025 | 3,400.00 | 3,449.00 | 3,393.00 | 3,402.40 | 3,402.40 | 0.47% | 440,197 |
| Sep 12, 2025 | 3,375.00 | 3,429.00 | 3,352.10 | 3,386.40 | 3,386.40 | 0.84% | 381,267 |
| Sep 11, 2025 | 3,391.70 | 3,464.50 | 3,340.60 | 3,358.10 | 3,358.10 | -0.74% | 418,414 |
| Sep 10, 2025 | 3,470.00 | 3,482.50 | 3,335.00 | 3,383.10 | 3,383.10 | -2.17% | 706,150 |
| Sep 9, 2025 | 3,499.10 | 3,517.00 | 3,430.00 | 3,458.20 | 3,458.20 | -1.25% | 284,896 |
| Sep 8, 2025 | 3,425.80 | 3,529.00 | 3,418.00 | 3,501.90 | 3,501.90 | 2.22% | 220,861 |
| Sep 5, 2025 | 3,399.00 | 3,475.90 | 3,385.30 | 3,425.80 | 3,425.80 | 1.08% | 194,795 |
| Sep 4, 2025 | 3,470.00 | 3,470.90 | 3,361.20 | 3,389.30 | 3,389.30 | -1.39% | 314,128 |
| Sep 3, 2025 | 3,531.00 | 3,588.00 | 3,425.00 | 3,437.10 | 3,437.10 | -2.51% | 319,732 |
| Sep 2, 2025 | 3,510.00 | 3,595.50 | 3,510.00 | 3,525.50 | 3,525.50 | 0.95% | 446,967 |
| Sep 1, 2025 | 3,375.00 | 3,580.00 | 3,375.00 | 3,492.30 | 3,492.30 | 3.48% | 720,880 |
| Aug 29, 2025 | 3,439.90 | 3,439.90 | 3,356.50 | 3,374.90 | 3,374.90 | -0.12% | 265,904 |
| Aug 28, 2025 | 3,339.90 | 3,437.90 | 3,321.10 | 3,379.00 | 3,379.00 | 1.26% | 736,641 |
| Aug 26, 2025 | 3,378.90 | 3,409.40 | 3,325.00 | 3,337.00 | 3,337.00 | -1.35% | 323,462 |
| Aug 25, 2025 | 3,399.00 | 3,415.50 | 3,356.70 | 3,382.70 | 3,382.70 | 0.26% | 417,287 |
| Aug 22, 2025 | 3,305.50 | 3,394.00 | 3,304.10 | 3,374.00 | 3,374.00 | 2.32% | 572,409 |
| Aug 21, 2025 | 3,305.00 | 3,388.00 | 3,280.00 | 3,297.50 | 3,297.50 | 0.08% | 618,164 |
| Aug 20, 2025 | 3,205.00 | 3,330.70 | 3,190.00 | 3,295.00 | 3,295.00 | 3.12% | 824,347 |