Siemens Energy India Limited (NSE:ENRIN)
India · Delayed Price · Currency is INR 3,236.00
+114.30 (3.66%)
Jul 31, 2026, 3:30 PM IST
Siemens Energy India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,154.60 | 3,247.90 | 3,152.00 | 3,230.80 | 3,230.80 | 3.49% | 536,106 |
| Jul 30, 2026 | 3,172.50 | 3,178.00 | 3,075.00 | 3,121.70 | 3,121.70 | -1.55% | 701,712 |
| Jul 29, 2026 | 3,165.00 | 3,229.00 | 3,143.50 | 3,170.70 | 3,170.70 | -0.32% | 306,479 |
| Jul 28, 2026 | 3,265.00 | 3,265.00 | 3,126.00 | 3,180.90 | 3,180.90 | -2.56% | 429,092 |
| Jul 27, 2026 | 3,260.10 | 3,275.00 | 3,192.00 | 3,264.60 | 3,264.60 | 0.75% | 327,391 |
| Jul 24, 2026 | 3,290.10 | 3,301.00 | 3,225.00 | 3,240.20 | 3,240.20 | -2.60% | 338,787 |
| Jul 23, 2026 | 3,348.00 | 3,383.40 | 3,310.00 | 3,326.80 | 3,326.80 | -1.38% | 324,392 |
| Jul 22, 2026 | 3,378.40 | 3,430.70 | 3,362.20 | 3,373.40 | 3,373.40 | - | 163,116 |
| Jul 21, 2026 | 3,398.00 | 3,420.00 | 3,351.00 | 3,373.40 | 3,373.40 | -0.62% | 305,481 |
| Jul 20, 2026 | 3,379.00 | 3,424.70 | 3,286.80 | 3,394.30 | 3,394.30 | 0.26% | 333,391 |
| Jul 17, 2026 | 3,423.80 | 3,460.00 | 3,368.10 | 3,385.50 | 3,385.50 | -0.58% | 430,018 |
| Jul 16, 2026 | 3,500.00 | 3,551.00 | 3,391.00 | 3,405.30 | 3,405.30 | -2.63% | 524,147 |
| Jul 15, 2026 | 3,400.00 | 3,508.00 | 3,396.10 | 3,497.40 | 3,497.40 | 3.18% | 318,220 |
| Jul 14, 2026 | 3,379.00 | 3,475.00 | 3,344.30 | 3,389.60 | 3,389.60 | -0.43% | 313,888 |
| Jul 13, 2026 | 3,495.10 | 3,520.00 | 3,389.60 | 3,404.30 | 3,404.30 | -3.48% | 458,909 |
| Jul 10, 2026 | 3,460.00 | 3,566.00 | 3,400.20 | 3,526.90 | 3,526.90 | 2.59% | 453,475 |
| Jul 9, 2026 | 3,369.70 | 3,453.00 | 3,353.10 | 3,438.00 | 3,438.00 | 2.36% | 288,824 |
| Jul 8, 2026 | 3,349.10 | 3,411.00 | 3,317.10 | 3,358.70 | 3,358.70 | -0.30% | 260,633 |
| Jul 7, 2026 | 3,420.10 | 3,422.00 | 3,321.00 | 3,368.90 | 3,368.90 | -1.50% | 465,183 |
| Jul 6, 2026 | 3,306.50 | 3,435.00 | 3,254.10 | 3,420.30 | 3,420.30 | 4.23% | 810,976 |
| Jul 3, 2026 | 3,520.00 | 3,520.00 | 3,265.00 | 3,281.50 | 3,281.50 | -7.55% | 1,842,862 |
| Jul 2, 2026 | 3,639.10 | 3,650.00 | 3,512.00 | 3,549.50 | 3,549.50 | -2.48% | 542,373 |
| Jul 1, 2026 | 3,687.90 | 3,760.00 | 3,615.80 | 3,639.80 | 3,639.80 | -1.18% | 355,357 |
| Jun 30, 2026 | 3,588.20 | 3,710.00 | 3,588.20 | 3,683.30 | 3,683.30 | 2.77% | 389,424 |
| Jun 29, 2026 | 3,695.00 | 3,711.50 | 3,540.00 | 3,583.90 | 3,583.90 | -2.76% | 501,768 |
| Jun 25, 2026 | 3,744.90 | 3,796.70 | 3,667.20 | 3,685.80 | 3,685.80 | -1.06% | 346,275 |
| Jun 24, 2026 | 3,792.60 | 3,840.40 | 3,636.00 | 3,725.30 | 3,725.30 | -1.80% | 542,308 |
| Jun 23, 2026 | 3,875.10 | 3,909.90 | 3,752.30 | 3,793.60 | 3,793.60 | -1.81% | 372,444 |
| Jun 22, 2026 | 3,862.00 | 3,895.00 | 3,780.20 | 3,863.50 | 3,863.50 | 0.77% | 328,805 |
| Jun 19, 2026 | 3,769.80 | 3,845.00 | 3,750.00 | 3,833.90 | 3,833.90 | 1.33% | 539,337 |
| Jun 18, 2026 | 3,800.00 | 3,808.00 | 3,721.00 | 3,783.40 | 3,783.40 | -0.05% | 414,965 |
| Jun 17, 2026 | 3,615.00 | 3,797.90 | 3,610.00 | 3,785.20 | 3,785.20 | 4.89% | 797,487 |
| Jun 16, 2026 | 3,572.00 | 3,649.00 | 3,543.00 | 3,608.90 | 3,608.90 | 1.63% | 420,274 |
| Jun 15, 2026 | 3,660.00 | 3,687.40 | 3,535.00 | 3,550.90 | 3,550.90 | -1.55% | 324,101 |
| Jun 12, 2026 | 3,459.00 | 3,650.00 | 3,431.20 | 3,606.90 | 3,606.90 | 5.70% | 676,476 |
| Jun 11, 2026 | 3,424.80 | 3,498.50 | 3,373.70 | 3,412.50 | 3,412.50 | -0.36% | 353,133 |
| Jun 10, 2026 | 3,559.00 | 3,576.10 | 3,415.20 | 3,424.80 | 3,424.80 | -3.46% | 394,299 |
| Jun 9, 2026 | 3,501.00 | 3,577.70 | 3,501.00 | 3,547.50 | 3,547.50 | 1.33% | 231,456 |
| Jun 8, 2026 | 3,610.10 | 3,614.90 | 3,450.00 | 3,501.00 | 3,501.00 | -4.03% | 271,939 |
| Jun 5, 2026 | 3,730.10 | 3,775.00 | 3,631.00 | 3,647.90 | 3,647.90 | -1.43% | 356,760 |
| Jun 4, 2026 | 3,697.60 | 3,818.90 | 3,690.00 | 3,700.90 | 3,700.90 | 0.39% | 627,759 |
| Jun 3, 2026 | 3,641.40 | 3,789.90 | 3,623.30 | 3,686.60 | 3,686.60 | 1.75% | 1,027,266 |
| Jun 2, 2026 | 3,713.10 | 3,713.10 | 3,591.30 | 3,623.30 | 3,623.30 | -2.53% | 496,729 |
| Jun 1, 2026 | 3,900.00 | 3,932.00 | 3,702.70 | 3,717.40 | 3,717.40 | -4.00% | 691,126 |
| May 29, 2026 | 3,814.90 | 3,968.00 | 3,809.00 | 3,872.10 | 3,872.10 | 2.81% | 2,387,595 |
| May 27, 2026 | 3,470.70 | 3,821.00 | 3,470.00 | 3,766.10 | 3,766.10 | 8.77% | 1,961,116 |
| May 26, 2026 | 3,589.90 | 3,593.00 | 3,452.00 | 3,462.60 | 3,462.60 | -2.73% | 876,471 |
| May 25, 2026 | 3,534.00 | 3,640.00 | 3,425.00 | 3,559.60 | 3,559.60 | 1.46% | 519,128 |
| May 22, 2026 | 3,570.00 | 3,585.00 | 3,479.30 | 3,508.30 | 3,508.30 | -1.85% | 421,025 |
| May 21, 2026 | 3,485.00 | 3,684.60 | 3,480.00 | 3,574.50 | 3,574.50 | 3.32% | 2,115,768 |