Skip to main content
logo
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
2,885.10
-86.60 (-2.91%)
Dec 18, 2025, 9:30 AM IST

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 13, 20253,283.603,318.003,269.803,298.503,298.500.45%285,944
Nov 12, 20253,278.003,300.003,250.503,283.603,283.601.09%324,320
Nov 11, 20253,311.603,328.603,225.003,248.203,248.20-1.03%297,925
Nov 10, 20253,248.903,309.903,237.903,282.103,282.101.67%357,564
Nov 7, 20253,175.003,243.203,095.003,228.203,228.201.34%464,412
Nov 6, 20253,280.003,304.003,150.403,185.603,185.60-1.84%697,833
Nov 4, 20253,225.003,298.003,187.203,245.403,245.401.22%551,946
Nov 3, 20253,198.703,237.003,178.003,206.303,206.300.65%211,143
Oct 31, 20253,211.003,248.003,173.103,185.603,185.60-0.65%323,249
Oct 30, 20253,150.003,216.003,121.903,206.503,206.502.30%736,839
Oct 29, 20253,102.003,149.903,044.503,134.303,134.301.06%747,722
Oct 28, 20253,153.103,155.003,087.603,101.303,101.30-1.65%334,524
Oct 27, 20253,140.003,165.203,093.903,153.403,153.400.48%365,706
Oct 24, 20253,150.003,185.003,115.003,138.403,138.40-0.11%327,942
Oct 23, 20253,165.003,200.003,125.303,141.903,141.90-0.09%286,511
Oct 21, 20253,124.003,159.003,105.003,144.703,144.701.42%34,372
Oct 20, 20253,116.903,148.003,095.003,100.803,100.80-0.51%196,576
Oct 17, 20253,145.803,158.803,108.303,116.703,116.70-0.74%208,531
Oct 16, 20253,154.003,181.703,110.203,139.903,139.90-0.14%324,000
Oct 15, 20253,204.003,204.003,130.003,144.203,144.20-1.66%347,219
Oct 14, 20253,183.303,210.003,135.003,197.303,197.300.44%335,064
Oct 13, 20253,227.603,246.003,171.203,183.403,183.40-1.61%193,664
Oct 10, 20253,241.103,260.003,211.103,235.503,235.50-0.17%267,763
Oct 9, 20253,350.003,350.003,232.003,241.103,241.10-3.02%469,760
Oct 8, 20253,285.003,353.003,260.003,342.203,342.201.82%517,546
Oct 7, 20253,251.003,356.003,245.703,282.303,282.301.42%425,040