Skip to main content
logo
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
3,872.10
+106.00 (2.81%)
May 29, 2026, 3:30 PM IST

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,814.903,968.003,809.003,872.103,872.102.81%2,387,595
May 27, 20263,470.703,821.003,470.003,766.103,766.108.77%1,961,116
May 26, 20263,589.903,593.003,452.003,462.603,462.60-2.73%876,471
May 25, 20263,534.003,640.003,425.003,559.603,559.601.46%519,128
May 22, 20263,570.003,585.003,479.303,508.303,508.30-1.85%421,025
May 21, 20263,485.003,684.603,480.003,574.503,574.503.32%2,115,768
May 20, 20263,149.703,494.003,139.903,459.603,459.609.36%3,683,159
May 19, 20263,100.003,174.003,077.803,163.503,163.503.36%495,921
May 18, 20263,086.103,099.903,013.603,060.703,060.70-0.82%204,190
May 15, 20263,175.003,180.003,024.103,086.103,086.10-0.60%662,110
May 14, 20263,121.003,149.603,076.703,104.803,104.80-0.25%235,112
May 13, 20263,050.503,132.903,045.003,112.603,112.601.87%281,115
May 12, 20263,160.603,207.003,024.803,055.603,055.60-3.24%235,592
May 11, 20263,174.903,210.103,089.803,157.803,157.80-0.80%261,700
May 8, 20263,152.203,260.703,152.203,183.203,183.201.39%513,010
May 7, 20263,190.103,201.803,130.003,139.503,139.50-1.45%527,947
May 6, 20263,311.003,323.703,146.003,185.803,185.80-3.38%597,663
May 5, 20263,312.103,337.003,275.203,297.403,297.40-0.70%293,941
May 4, 20263,310.003,340.003,265.903,320.703,320.701.28%271,242
Apr 30, 20263,319.003,319.003,250.103,278.803,278.80-0.94%378,229
Apr 29, 20263,264.003,368.003,250.903,310.003,310.002.36%922,444
Apr 28, 20263,206.003,284.003,199.503,233.703,233.701.29%601,045
Apr 27, 20263,245.003,261.203,171.603,192.403,192.40-0.40%395,529
Apr 24, 20263,221.603,289.003,140.003,205.103,205.10-0.51%530,820
Apr 23, 20263,198.903,294.403,175.403,221.603,221.601.05%606,693
Apr 22, 20263,190.003,255.903,158.103,188.203,188.20-0.62%477,291
Apr 21, 20263,187.303,268.403,166.003,208.203,208.202.22%964,136
Apr 20, 20263,040.003,171.003,019.603,138.403,138.403.93%830,674
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