Siemens Energy India Limited (NSE:ENRIN)
India · Delayed Price · Currency is INR 2,764.00
-29.50 (-1.06%)
Oct 22, 2026, 3:28 PM IST
Siemens Energy India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2,793.50 | 2,793.50 | 2,715.00 | 2,764.00 | 2,764.00 | -1.06% | 325,444 |
| Oct 21, 2026 | 2,847.00 | 2,863.50 | 2,766.00 | 2,793.50 | 2,793.50 | -1.36% | 401,853 |
| Oct 19, 2026 | 2,892.60 | 2,909.80 | 2,832.00 | 2,832.00 | 2,832.00 | -1.97% | 276,028 |
| Oct 16, 2026 | 2,975.00 | 2,983.60 | 2,883.80 | 2,889.00 | 2,889.00 | -2.30% | 841,629 |
| Oct 15, 2026 | 3,111.00 | 3,121.40 | 2,946.00 | 2,957.00 | 2,957.00 | -6.51% | 1,049,315 |
| Oct 14, 2026 | 3,123.30 | 3,162.80 | 3,086.80 | 3,162.80 | 3,162.80 | 1.26% | 456,610 |
| Oct 13, 2026 | 3,075.00 | 3,124.90 | 3,006.60 | 3,123.30 | 3,123.30 | 0.17% | 319,393 |
| Oct 12, 2026 | 3,130.10 | 3,158.20 | 3,063.90 | 3,118.10 | 3,118.10 | 0.55% | 460,048 |
| Oct 9, 2026 | 3,189.00 | 3,190.90 | 3,049.00 | 3,101.00 | 3,101.00 | -2.48% | 732,770 |
| Oct 8, 2026 | 3,361.80 | 3,377.70 | 3,178.80 | 3,180.00 | 3,180.00 | -4.90% | 420,238 |
| Oct 7, 2026 | 3,300.00 | 3,406.90 | 3,276.30 | 3,344.00 | 3,344.00 | 1.10% | 426,581 |
| Oct 6, 2026 | 3,333.00 | 3,354.90 | 3,288.20 | 3,307.50 | 3,307.50 | -0.27% | 288,526 |
| Oct 5, 2026 | 3,357.10 | 3,408.90 | 3,316.40 | 3,316.40 | 3,316.40 | -0.53% | 616,768 |
| Oct 1, 2026 | 3,213.00 | 3,358.00 | 3,187.00 | 3,334.00 | 3,334.00 | 4.19% | 1,649,842 |
| Sep 30, 2026 | 3,211.40 | 3,322.80 | 3,200.00 | 3,200.00 | 3,200.00 | 0.03% | 666,697 |
| Sep 29, 2026 | 3,189.50 | 3,246.00 | 3,164.10 | 3,199.00 | 3,199.00 | 0.31% | 346,891 |
| Sep 28, 2026 | 3,333.00 | 3,334.90 | 3,168.80 | 3,189.00 | 3,189.00 | -3.74% | 306,877 |
| Sep 25, 2026 | 3,224.00 | 3,333.00 | 3,210.30 | 3,313.00 | 3,313.00 | 3.04% | 462,792 |
| Sep 24, 2026 | 3,191.70 | 3,281.70 | 3,158.50 | 3,215.40 | 3,215.40 | 0.03% | 372,166 |
| Sep 23, 2026 | 3,235.00 | 3,276.70 | 3,206.00 | 3,214.40 | 3,214.40 | -0.64% | 170,478 |
| Sep 22, 2026 | 3,225.10 | 3,348.00 | 3,217.60 | 3,235.00 | 3,235.00 | 0.63% | 545,192 |
| Sep 21, 2026 | 3,229.00 | 3,264.00 | 3,184.00 | 3,214.70 | 3,214.70 | -0.41% | 205,501 |
| Sep 18, 2026 | 3,116.00 | 3,250.00 | 3,110.00 | 3,228.00 | 3,228.00 | 3.82% | 740,325 |
| Sep 17, 2026 | 3,016.50 | 3,120.00 | 3,001.10 | 3,109.10 | 3,109.10 | 3.18% | 240,035 |
| Sep 16, 2026 | 3,028.00 | 3,072.00 | 2,968.00 | 3,013.40 | 3,013.40 | -0.51% | 332,338 |
| Sep 15, 2026 | 3,200.00 | 3,200.00 | 3,010.00 | 3,028.70 | 3,028.70 | -4.80% | 304,976 |
| Sep 11, 2026 | 3,167.00 | 3,191.00 | 3,124.00 | 3,181.30 | 3,181.30 | 0.07% | 209,741 |
| Sep 10, 2026 | 3,215.70 | 3,228.20 | 3,167.20 | 3,179.10 | 3,179.10 | -0.14% | 212,471 |
| Sep 9, 2026 | 3,215.00 | 3,238.00 | 3,160.00 | 3,183.70 | 3,183.70 | -0.51% | 276,989 |
| Sep 8, 2026 | 3,109.00 | 3,249.80 | 3,086.00 | 3,200.10 | 3,200.10 | 2.50% | 824,146 |
| Sep 7, 2026 | 3,115.80 | 3,185.00 | 3,111.60 | 3,121.90 | 3,121.90 | 0.20% | 441,448 |
| Sep 4, 2026 | 3,160.00 | 3,186.80 | 3,106.00 | 3,115.70 | 3,115.70 | -1.25% | 262,111 |
| Sep 3, 2026 | 3,148.00 | 3,215.00 | 3,118.00 | 3,155.20 | 3,155.20 | 1.15% | 548,283 |
| Sep 2, 2026 | 3,140.00 | 3,155.90 | 3,104.50 | 3,119.30 | 3,119.30 | -1.68% | 245,835 |
| Sep 1, 2026 | 3,230.00 | 3,243.90 | 3,160.30 | 3,172.50 | 3,172.50 | -1.77% | 217,495 |
| Aug 31, 2026 | 3,250.00 | 3,298.00 | 3,210.00 | 3,229.60 | 3,229.60 | -0.40% | 688,153 |
| Aug 28, 2026 | 3,267.00 | 3,290.00 | 3,227.20 | 3,242.60 | 3,242.60 | -0.42% | 253,686 |
| Aug 27, 2026 | 3,330.00 | 3,341.00 | 3,236.00 | 3,256.40 | 3,256.40 | -2.09% | 1,041,630 |
| Aug 26, 2026 | 3,406.50 | 3,414.00 | 3,302.10 | 3,325.90 | 3,325.90 | -1.88% | 554,182 |
| Aug 25, 2026 | 3,490.00 | 3,495.50 | 3,371.00 | 3,389.60 | 3,389.60 | -2.76% | 395,921 |
| Aug 24, 2026 | 3,435.60 | 3,526.00 | 3,431.20 | 3,485.70 | 3,485.70 | 1.46% | 482,282 |
| Aug 21, 2026 | 3,435.30 | 3,462.50 | 3,411.00 | 3,435.60 | 3,435.60 | 0.01% | 272,152 |
| Aug 20, 2026 | 3,509.00 | 3,529.00 | 3,426.80 | 3,435.30 | 3,435.30 | -1.37% | 277,750 |
| Aug 19, 2026 | 3,595.00 | 3,602.50 | 3,452.40 | 3,483.00 | 3,483.00 | -3.07% | 448,914 |
| Aug 18, 2026 | 3,600.00 | 3,639.00 | 3,580.00 | 3,593.20 | 3,593.20 | -0.35% | 182,373 |
| Aug 17, 2026 | 3,536.20 | 3,614.00 | 3,526.20 | 3,605.70 | 3,605.70 | 1.96% | 288,294 |
| Aug 14, 2026 | 3,561.10 | 3,619.00 | 3,522.80 | 3,536.30 | 3,536.30 | -0.70% | 190,991 |
| Aug 13, 2026 | 3,583.00 | 3,627.00 | 3,498.70 | 3,561.20 | 3,561.20 | -0.03% | 401,583 |
| Aug 12, 2026 | 3,582.00 | 3,612.00 | 3,488.00 | 3,562.10 | 3,562.10 | -0.05% | 445,189 |
| Aug 11, 2026 | 3,576.00 | 3,614.00 | 3,532.60 | 3,563.80 | 3,563.80 | -0.10% | 260,159 |