Skip to main content
logo
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
3,334.00
+134.00 (4.19%)
Oct 1, 2026, 3:15 PM IST

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,213.003,358.003,187.003,334.00-4.19%1,649,502
Sep 30, 20263,211.403,322.803,200.003,200.003,200.000.03%666,697
Sep 29, 20263,189.503,246.003,164.103,199.003,199.000.31%346,891
Sep 28, 20263,333.003,334.903,168.803,189.003,189.00-3.74%306,877
Sep 25, 20263,224.003,333.003,210.303,313.003,313.003.04%462,792
Sep 24, 20263,191.703,281.703,158.503,215.403,215.400.03%372,166
Sep 23, 20263,235.003,276.703,206.003,214.403,214.40-0.64%170,478
Sep 22, 20263,225.103,348.003,217.603,235.003,235.000.63%545,192
Sep 21, 20263,229.003,264.003,184.003,214.703,214.70-0.41%205,501
Sep 18, 20263,116.003,250.003,110.003,228.003,228.003.82%740,325
Sep 17, 20263,016.503,120.003,001.103,109.103,109.103.18%240,035
Sep 16, 20263,028.003,072.002,968.003,013.403,013.40-0.51%332,338
Sep 15, 20263,200.003,200.003,010.003,028.703,028.70-4.80%304,976
Sep 11, 20263,167.003,191.003,124.003,181.303,181.300.07%209,741
Sep 10, 20263,215.703,228.203,167.203,179.103,179.10-0.14%212,471
Sep 9, 20263,215.003,238.003,160.003,183.703,183.70-0.51%276,989
Sep 8, 20263,109.003,249.803,086.003,200.103,200.102.50%824,146
Sep 7, 20263,115.803,185.003,111.603,121.903,121.900.20%441,448
Sep 4, 20263,160.003,186.803,106.003,115.703,115.70-1.25%262,111
Sep 3, 20263,148.003,215.003,118.003,155.203,155.201.15%548,283
Sep 2, 20263,140.003,155.903,104.503,119.303,119.30-1.68%245,835
Sep 1, 20263,230.003,243.903,160.303,172.503,172.50-1.77%217,495
Aug 31, 20263,250.003,298.003,210.003,229.603,229.60-0.40%688,153
Aug 28, 20263,267.003,290.003,227.203,242.603,242.60-0.42%253,686
Aug 27, 20263,330.003,341.003,236.003,256.403,256.40-2.09%1,041,630
Aug 26, 20263,406.503,414.003,302.103,325.903,325.90-1.88%554,182
Aug 25, 20263,490.003,495.503,371.003,389.603,389.60-2.76%395,921
Aug 24, 20263,435.603,526.003,431.203,485.703,485.701.46%482,282
Aug 21, 20263,435.303,462.503,411.003,435.603,435.600.01%272,152
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