Siemens Energy India Limited (NSE:ENRIN)
India · Delayed Price · Currency is INR 3,399.20
-33.60 (-0.98%)
At close: Oct 1, 2025
Siemens Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3,430.00 | 3,446.90 | 3,384.90 | 3,399.20 | 3,399.20 | -0.98% | 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 |
| Aug 19, 2025 | 3,175.00 | 3,209.10 | 3,156.00 | 3,195.20 | 3,195.20 | 0.86% | 316,378 |
| Aug 18, 2025 | 3,151.00 | 3,258.00 | 3,142.50 | 3,168.10 | 3,168.10 | -0.16% | 1,013,198 |
| Aug 14, 2025 | 3,173.90 | 3,207.00 | 3,155.80 | 3,173.30 | 3,173.30 | 0.34% | 291,868 |
| Aug 13, 2025 | 3,190.00 | 3,203.10 | 3,145.50 | 3,162.40 | 3,162.40 | 0.49% | 435,126 |
| Aug 12, 2025 | 3,124.00 | 3,218.10 | 3,116.00 | 3,147.10 | 3,147.10 | 1.11% | 676,128 |
| Aug 11, 2025 | 3,090.00 | 3,164.90 | 3,040.80 | 3,112.60 | 3,112.60 | 0.93% | 1,120,311 |
| Aug 8, 2025 | 3,200.00 | 3,209.50 | 3,074.70 | 3,083.90 | 3,083.90 | -2.88% | 569,835 |
| Aug 7, 2025 | 3,161.80 | 3,199.00 | 3,117.50 | 3,175.30 | 3,175.30 | 0.43% | 576,167 |
| Aug 6, 2025 | 3,275.00 | 3,289.00 | 3,141.00 | 3,161.80 | 3,161.80 | -3.01% | 628,232 |
| Aug 5, 2025 | 3,370.00 | 3,419.00 | 3,240.10 | 3,259.90 | 3,259.90 | 0.81% | 1,643,505 |
| Aug 4, 2025 | 3,170.00 | 3,249.80 | 3,116.60 | 3,233.60 | 3,233.60 | 2.04% | 861,099 |
| Aug 1, 2025 | 3,232.00 | 3,247.90 | 3,145.00 | 3,168.80 | 3,168.80 | -2.13% | 439,298 |
| Jul 31, 2025 | 3,193.00 | 3,277.10 | 3,180.00 | 3,237.90 | 3,237.90 | 0.34% | 566,282 |
| Jul 30, 2025 | 3,036.90 | 3,275.00 | 3,036.90 | 3,226.90 | 3,226.90 | 6.34% | 1,303,514 |
| Jul 29, 2025 | 2,991.00 | 3,045.00 | 2,962.00 | 3,034.50 | 3,034.50 | 0.57% | 623,985 |
| Jul 28, 2025 | 2,976.80 | 3,050.00 | 2,930.00 | 3,017.20 | 3,017.20 | 1.33% | 753,781 |
| Jul 25, 2025 | 3,003.00 | 3,015.50 | 2,958.00 | 2,977.50 | 2,977.50 | -0.93% | 343,613 |
| Jul 24, 2025 | 3,012.00 | 3,030.00 | 2,980.00 | 3,005.30 | 3,005.30 | -0.18% | 485,288 |
| Jul 23, 2025 | 3,045.00 | 3,074.10 | 2,976.00 | 3,010.60 | 3,010.60 | -1.05% | 461,601 |
| Jul 22, 2025 | 3,064.00 | 3,131.90 | 3,030.00 | 3,042.40 | 3,042.40 | -0.51% | 401,792 |