Skip to main content
logo
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
3,435.60
+0.30 (0.01%)
Aug 21, 2026, 3:30 PM IST

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,435.303,457.303,411.003,452.70-0.51%84,641
Aug 20, 20263,509.003,529.003,426.803,435.303,435.30-1.37%277,750
Aug 19, 20263,595.003,602.503,452.403,483.003,483.00-3.07%448,914
Aug 18, 20263,600.003,639.003,580.003,593.203,593.20-0.35%182,373
Aug 17, 20263,536.203,614.003,526.203,605.703,605.701.96%288,294
Aug 14, 20263,561.103,619.003,522.803,536.303,536.30-0.70%190,991
Aug 13, 20263,583.003,627.003,498.703,561.203,561.20-0.03%401,583
Aug 12, 20263,582.003,612.003,488.003,562.103,562.10-0.05%445,189
Aug 11, 20263,576.003,614.003,532.603,563.803,563.80-0.10%260,159
Aug 10, 20263,691.003,729.003,553.303,567.303,567.30-2.23%1,146,677
Aug 7, 20263,450.003,735.003,426.403,648.803,648.8012.19%7,973,925
Aug 6, 20263,285.103,295.003,216.503,252.203,252.20-1.14%298,730
Aug 5, 20263,340.003,365.003,250.103,289.803,289.80-0.62%378,956
Aug 4, 20263,265.003,360.003,265.003,310.303,310.301.67%478,730
Aug 3, 20263,236.003,298.303,181.003,256.003,256.000.78%411,370
Jul 31, 20263,154.603,247.903,152.003,230.803,230.803.49%536,106
Jul 30, 20263,172.503,178.003,075.003,121.703,121.70-1.55%701,712
Jul 29, 20263,165.003,229.003,143.503,170.703,170.70-0.32%306,479
Jul 28, 20263,265.003,265.003,126.003,180.903,180.90-2.56%429,092
Jul 27, 20263,260.103,275.003,192.003,264.603,264.600.75%327,391
Jul 24, 20263,290.103,301.003,225.003,240.203,240.20-2.60%338,787
Jul 23, 20263,348.003,383.403,310.003,326.803,326.80-1.38%324,392
Jul 22, 20263,378.403,430.703,362.203,373.403,373.40-163,116
Jul 21, 20263,398.003,420.003,351.003,373.403,373.40-0.62%305,481
Jul 20, 20263,379.003,424.703,286.803,394.303,394.300.26%333,391
Jul 17, 20263,423.803,460.003,368.103,385.503,385.50-0.58%430,018
Jul 16, 20263,500.003,551.003,391.003,405.303,405.30-2.63%524,147
Jul 15, 20263,400.003,508.003,396.103,497.403,497.403.18%318,220
Jul 14, 20263,379.003,475.003,344.303,389.603,389.60-0.43%313,888
Jul 13, 20263,495.103,520.003,389.603,404.303,404.30-3.48%458,909
Jul 10, 20263,460.003,566.003,400.203,526.903,526.902.59%453,475
Jul 9, 20263,369.703,453.003,353.103,438.003,438.002.36%288,824
Jul 8, 20263,349.103,411.003,317.103,358.703,358.70-0.30%260,633
Jul 7, 20263,420.103,422.003,321.003,368.903,368.90-1.50%465,183
Jul 6, 20263,306.503,435.003,254.103,420.303,420.304.23%810,976
Jul 3, 20263,520.003,520.003,265.003,281.503,281.50-7.55%1,842,862
Jul 2, 20263,639.103,650.003,512.003,549.503,549.50-2.48%542,373
Jul 1, 20263,687.903,760.003,615.803,639.803,639.80-1.18%355,357
Jun 30, 20263,588.203,710.003,588.203,683.303,683.302.77%389,424
Jun 29, 20263,695.003,711.503,540.003,583.903,583.90-2.76%501,768
Jun 25, 20263,744.903,796.703,667.203,685.803,685.80-1.06%346,275
Jun 24, 20263,792.603,840.403,636.003,725.303,725.30-1.80%542,308
Jun 23, 20263,875.103,909.903,752.303,793.603,793.60-1.81%372,444
Jun 22, 20263,862.003,895.003,780.203,863.503,863.500.77%328,805
Jun 19, 20263,769.803,845.003,750.003,833.903,833.901.33%539,337
Jun 18, 20263,800.003,808.003,721.003,783.403,783.40-0.05%414,965
Jun 17, 20263,615.003,797.903,610.003,785.203,785.204.89%797,487
Jun 16, 20263,572.003,649.003,543.003,608.903,608.901.63%420,274
Jun 15, 20263,660.003,687.403,535.003,550.903,550.90-1.55%324,101
Jun 12, 20263,459.003,650.003,431.203,606.903,606.905.70%676,476