Skip to main content
logo
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
2,184.00
+58.60 (2.76%)
At close: Jan 27, 2026

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20262,125.302,204.002,120.202,184.002,184.002.76%427,689
Jan 23, 20262,211.002,216.402,115.002,125.402,125.40-3.51%771,845
Jan 22, 20262,290.002,293.002,192.002,202.802,202.80-2.14%706,731
Jan 21, 20262,259.002,281.702,216.702,250.902,250.90-0.82%474,791
Jan 20, 20262,319.002,342.002,229.802,269.402,269.40-2.05%422,879
Jan 19, 20262,328.002,373.402,297.602,316.902,316.90-0.43%348,821
Jan 16, 20262,369.002,386.102,315.902,327.002,327.00-1.54%520,655
Jan 14, 20262,404.002,424.502,339.002,363.502,363.50-1.70%729,905
Jan 13, 20262,383.002,423.802,368.202,404.402,404.401.29%426,428
Jan 12, 20262,404.002,407.802,321.202,373.702,373.70-1.25%859,118
Jan 9, 20262,519.802,532.602,385.202,403.802,403.80-4.91%860,998
Jan 8, 20262,598.102,641.202,513.802,527.802,527.80-2.90%419,780
Jan 7, 20262,619.102,621.002,574.002,603.302,603.30-0.71%162,918
Jan 6, 20262,573.802,628.002,567.502,622.002,622.002.24%424,253
Jan 5, 20262,547.002,586.902,545.602,564.502,564.500.70%383,932
Jan 2, 20262,541.002,557.502,521.902,546.702,546.700.30%181,253
Jan 1, 20262,561.102,566.702,526.102,539.002,539.00-0.82%203,170
Dec 31, 20252,574.002,594.002,556.102,560.102,560.10-0.56%215,819
Dec 30, 20252,578.102,582.502,540.102,574.502,574.50-0.16%300,101
Dec 29, 20252,639.002,646.502,572.002,578.502,578.50-1.78%390,571
Dec 26, 20252,605.002,644.002,598.902,625.102,625.101.14%488,094
Dec 24, 20252,596.802,611.002,580.802,595.502,595.500.08%573,553
Dec 23, 20252,630.002,654.902,564.102,593.402,593.40-0.88%1,736,147
Dec 22, 20252,722.002,722.002,576.502,616.502,616.50-4.75%4,675,842
Dec 19, 20252,860.002,875.002,702.002,747.002,747.00-3.25%4,395,833
Dec 18, 20252,962.002,964.402,828.002,839.402,839.40-4.45%768,526
Dec 17, 20252,982.003,012.402,934.402,971.702,971.70-0.27%356,990
Dec 16, 20252,957.903,024.202,942.102,979.802,979.801.16%612,192
Dec 15, 20252,905.002,999.002,903.602,945.602,945.601.80%456,360
Dec 12, 20252,920.102,954.302,888.002,893.602,893.60-0.41%380,471
Dec 11, 20252,975.002,975.002,896.002,905.402,905.40-3.03%653,327
Dec 10, 20253,042.003,078.902,981.702,996.302,996.30-1.20%409,895
Dec 9, 20252,952.003,042.702,933.003,032.803,032.802.67%563,954
Dec 8, 20253,100.003,119.802,931.602,953.802,953.80-4.66%518,818
Dec 5, 20253,118.003,138.003,075.003,098.203,098.20-0.08%372,926
Dec 4, 20253,150.003,190.003,090.003,100.703,100.70-1.58%305,254
Dec 3, 20253,200.003,214.003,123.503,150.503,150.50-1.37%274,280
Dec 2, 20253,145.003,197.703,139.403,194.303,194.301.70%443,633
Dec 1, 20253,170.003,174.503,114.003,140.903,140.90-0.59%258,130
Nov 28, 20253,134.803,239.003,118.003,159.603,159.601.54%961,631
Nov 27, 20253,133.003,152.103,088.303,111.603,111.60-0.07%724,788
Nov 26, 20253,130.003,156.903,097.803,113.703,113.700.52%934,038
Nov 25, 20253,250.003,294.003,022.103,097.503,097.50-2.07%2,473,410
Nov 24, 20253,348.003,376.803,073.603,162.903,162.90-5.10%14,975,770
Nov 21, 20253,358.503,384.003,270.003,332.903,332.90-0.39%362,284
Nov 20, 20253,334.003,388.103,315.003,346.003,346.000.94%493,812
Nov 19, 20253,333.003,392.003,304.403,314.903,314.90-1.02%412,298
Nov 18, 20253,317.003,380.003,312.503,348.903,348.901.60%539,522
Nov 17, 20253,274.003,312.603,274.003,296.103,296.101.18%217,701
Nov 14, 20253,280.503,303.003,231.003,257.603,257.60-1.24%284,739