Siemens Energy India Limited (NSE:ENRIN)
India · Delayed Price · Currency is INR 2,962.30
+125.10 (4.41%)
Nov 11, 2026, 3:29 PM IST
Siemens Energy India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,894.00 | 2,962.30 | 2,864.60 | 2,962.30 | 2,962.30 | 4.41% | 761,404 |
| Nov 9, 2026 | 2,855.50 | 2,878.90 | 2,805.00 | 2,837.20 | 2,837.20 | -0.61% | 401,612 |
| Nov 8, 2026 | 2,849.80 | 2,863.00 | 2,830.20 | 2,854.50 | 2,854.50 | 1.62% | 51,042 |
| Nov 6, 2026 | 2,800.00 | 2,813.90 | 2,725.00 | 2,809.00 | 2,809.00 | -1.75% | 474,495 |
| Nov 5, 2026 | 2,908.00 | 2,942.00 | 2,841.30 | 2,859.00 | 2,859.00 | -3.51% | 628,066 |
| Nov 4, 2026 | 2,846.10 | 2,963.00 | 2,761.30 | 2,963.00 | 2,963.00 | 4.09% | 652,356 |
| Nov 3, 2026 | 2,930.00 | 2,930.00 | 2,831.90 | 2,846.60 | 2,846.60 | -3.16% | 486,507 |
| Nov 2, 2026 | 2,800.00 | 2,939.40 | 2,756.10 | 2,939.40 | 2,939.40 | 4.85% | 424,555 |
| Oct 30, 2026 | 2,816.10 | 2,819.90 | 2,752.40 | 2,803.30 | 2,803.30 | -0.32% | 236,744 |
| Oct 29, 2026 | 2,840.00 | 2,859.80 | 2,773.20 | 2,812.30 | 2,812.30 | -0.98% | 290,924 |
| Oct 28, 2026 | 2,839.00 | 2,883.70 | 2,810.30 | 2,840.00 | 2,840.00 | -0.14% | 189,854 |
| Oct 27, 2026 | 2,770.10 | 2,843.90 | 2,755.50 | 2,843.90 | 2,843.90 | 3.23% | 402,817 |
| Oct 26, 2026 | 2,659.00 | 2,763.90 | 2,630.40 | 2,754.90 | 2,754.90 | 3.83% | 578,521 |
| Oct 23, 2026 | 2,739.10 | 2,741.30 | 2,627.00 | 2,653.30 | 2,653.30 | -4.01% | 558,708 |
| Oct 22, 2026 | 2,793.50 | 2,793.50 | 2,715.00 | 2,764.00 | 2,764.00 | -1.06% | 320,932 |
| 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 |