Skip to main content
logo
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
3,119.00
+99.70 (3.30%)
Apr 20, 2026, 10:35 AM IST

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,040.003,098.003,030.003,071.30-1.71%190,153
Apr 17, 20262,906.003,056.002,888.003,019.603,019.604.08%505,945
Apr 16, 20262,935.002,982.002,888.102,901.302,901.30-0.58%301,522
Apr 15, 20262,885.002,939.002,871.002,918.302,918.302.43%392,171
Apr 13, 20262,762.502,885.002,762.502,849.202,849.201.27%316,390
Apr 10, 20262,789.702,855.402,780.002,813.502,813.501.65%294,848
Apr 9, 20262,703.202,774.402,656.802,767.702,767.702.44%412,862
Apr 8, 20262,690.002,719.002,656.702,701.702,701.702.77%438,157
Apr 7, 20262,614.902,646.302,578.102,629.002,629.000.34%203,769
Apr 6, 20262,622.002,644.902,595.102,620.202,620.200.31%294,424
Apr 2, 20262,570.002,633.502,521.702,612.002,612.00-0.07%255,030
Apr 1, 20262,640.002,652.802,585.002,613.902,613.901.89%438,974
Mar 30, 20262,619.202,661.002,551.202,565.502,565.50-2.43%357,797
Mar 27, 20262,749.102,749.102,596.002,629.402,629.40-5.12%559,312
Mar 25, 20262,715.002,781.002,695.102,771.402,771.403.10%357,865
Mar 24, 20262,742.002,752.302,671.902,688.002,688.00-0.30%221,897
Mar 23, 20262,751.202,758.502,666.102,696.102,696.10-3.41%221,627
Mar 20, 20262,775.002,842.002,775.002,791.202,791.201.31%288,016
Mar 19, 20262,770.002,812.102,750.002,755.202,755.20-3.01%192,926
Mar 18, 20262,779.802,907.702,766.802,840.602,840.602.59%442,560
Mar 17, 20262,791.002,798.002,730.102,768.902,768.90-0.67%198,077
Mar 16, 20262,821.002,843.502,711.002,787.702,787.70-0.33%321,631
Mar 13, 20262,866.902,930.002,776.002,796.902,796.90-2.44%230,108
Mar 12, 20262,925.002,925.002,861.302,866.902,866.90-2.58%119,153
Mar 11, 20262,960.002,990.002,915.802,942.802,942.80-0.50%135,817
Mar 10, 20262,934.002,980.002,915.102,957.602,957.602.58%221,907
Mar 9, 20262,885.002,940.002,819.002,883.202,883.20-1.28%297,164
Mar 6, 20262,864.002,927.902,847.702,920.602,920.601.98%186,334
Mar 5, 20262,942.002,987.902,830.502,863.902,863.90-2.65%474,634
Mar 4, 20262,924.702,998.002,910.102,942.002,942.00-1.03%500,244
Mar 2, 20262,840.003,015.002,840.002,972.702,972.701.43%706,747
Feb 27, 20262,926.002,994.902,897.402,930.902,930.900.36%680,155
Feb 26, 20262,999.903,020.602,875.002,920.302,920.30-2.59%530,900
Feb 25, 20262,920.003,011.002,885.002,997.802,997.803.13%695,808
Feb 24, 20262,829.302,928.002,809.602,906.802,906.803.24%520,502
Feb 23, 20262,805.002,834.602,771.302,815.702,815.701.48%163,658
Feb 20, 20262,745.002,818.002,730.402,774.602,774.600.61%341,881
Feb 19, 20262,799.902,806.602,720.002,757.702,757.70-1.46%311,037
Feb 18, 20262,797.202,838.002,780.002,798.502,798.500.05%216,116
Feb 17, 20262,828.002,844.702,749.802,797.202,797.20-0.43%347,636
Feb 16, 20262,798.002,870.002,773.102,809.302,809.302.53%971,754
Feb 13, 20262,725.002,849.902,682.602,740.102,740.100.32%1,006,399
Feb 12, 20262,690.002,760.002,681.102,731.302,731.302.45%520,833
Feb 11, 20262,683.402,689.302,633.402,666.002,666.00-0.65%242,002
Feb 10, 20262,700.102,726.002,675.002,683.402,683.40-0.29%174,431
Feb 9, 20262,750.002,755.202,645.002,691.302,691.30-1.80%462,672
Feb 6, 20262,601.902,749.902,591.602,740.602,740.605.45%1,091,498
Feb 5, 20262,571.002,616.202,557.602,598.902,598.90-0.22%194,559
Feb 4, 20262,535.002,665.002,533.002,604.602,604.602.96%948,600
Feb 3, 20262,555.002,585.702,490.002,529.802,529.803.73%576,969