Skip to main content
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
2,883.20
-37.40 (-1.28%)
At close: Mar 9, 2026

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20262,474.002,482.302,360.002,438.802,438.80-1.38%284,642
Feb 1, 20262,494.002,532.002,403.902,473.002,473.00-0.57%126,631
Jan 30, 20262,483.102,538.602,430.002,487.202,487.200.23%509,717
Jan 29, 20262,360.002,546.002,350.402,481.502,477.505.29%1,013,095
Jan 28, 20262,205.002,367.502,200.002,356.902,353.107.92%1,001,172
Jan 27, 20262,125.302,204.002,120.202,184.002,180.482.76%427,689
Jan 23, 20262,211.002,216.402,115.002,125.402,121.97-3.51%771,845
Jan 22, 20262,290.002,293.002,192.002,202.802,199.25-2.14%706,731
Jan 21, 20262,259.002,281.702,216.702,250.902,247.27-0.82%474,791
Jan 20, 20262,319.002,342.002,229.802,269.402,265.74-2.05%422,879
Jan 19, 20262,328.002,373.402,297.602,316.902,313.17-0.43%348,821
Jan 16, 20262,369.002,386.102,315.902,327.002,323.25-1.54%520,655
Jan 14, 20262,404.002,424.502,339.002,363.502,359.69-1.70%729,905
Jan 13, 20262,383.002,423.802,368.202,404.402,400.521.29%426,428
Jan 12, 20262,404.002,407.802,321.202,373.702,369.87-1.25%859,118
Jan 9, 20262,519.802,532.602,385.202,403.802,399.93-4.91%860,998
Jan 8, 20262,598.102,641.202,513.802,527.802,523.73-2.90%419,780
Jan 7, 20262,619.102,621.002,574.002,603.302,599.10-0.71%162,918
Jan 6, 20262,573.802,628.002,567.502,622.002,617.772.24%424,253
Jan 5, 20262,547.002,586.902,545.602,564.502,560.370.70%383,932
Jan 2, 20262,541.002,557.502,521.902,546.702,542.590.30%181,253
Jan 1, 20262,561.102,566.702,526.102,539.002,534.91-0.82%203,170
Dec 31, 20252,574.002,594.002,556.102,560.102,555.97-0.56%215,819
Dec 30, 20252,578.102,582.502,540.102,574.502,570.35-0.16%300,101
Dec 29, 20252,639.002,646.502,572.002,578.502,574.34-1.78%390,571
Dec 26, 20252,605.002,644.002,598.902,625.102,620.871.14%488,094
Dec 24, 20252,596.802,611.002,580.802,595.502,591.320.08%573,553
Dec 23, 20252,630.002,654.902,564.102,593.402,589.22-0.88%1,736,147
Dec 22, 20252,722.002,722.002,576.502,616.502,612.28-4.75%4,675,842
Dec 19, 20252,860.002,875.002,702.002,747.002,742.57-3.25%4,395,833
Dec 18, 20252,962.002,964.402,828.002,839.402,834.82-4.45%768,526
Dec 17, 20252,982.003,012.402,934.402,971.702,966.91-0.27%356,990
Dec 16, 20252,957.903,024.202,942.102,979.802,975.001.16%612,192
Dec 15, 20252,905.002,999.002,903.602,945.602,940.851.80%456,360
Dec 12, 20252,920.102,954.302,888.002,893.602,888.94-0.41%380,471
Dec 11, 20252,975.002,975.002,896.002,905.402,900.72-3.03%653,327
Dec 10, 20253,042.003,078.902,981.702,996.302,991.47-1.20%409,895
Dec 9, 20252,952.003,042.702,933.003,032.803,027.912.67%563,954
Dec 8, 20253,100.003,119.802,931.602,953.802,949.04-4.66%518,818
Dec 5, 20253,118.003,138.003,075.003,098.203,093.21-0.08%372,926
Dec 4, 20253,150.003,190.003,090.003,100.703,095.70-1.58%305,254
Dec 3, 20253,200.003,214.003,123.503,150.503,145.42-1.37%274,280
Dec 2, 20253,145.003,197.703,139.403,194.303,189.151.70%443,633
Dec 1, 20253,170.003,174.503,114.003,140.903,135.84-0.59%258,130
Nov 28, 20253,134.803,239.003,118.003,159.603,154.511.54%961,631
Nov 27, 20253,133.003,152.103,088.303,111.603,106.58-0.07%724,788
Nov 26, 20253,130.003,156.903,097.803,113.703,108.680.52%934,038
Nov 25, 20253,250.003,294.003,022.103,097.503,092.51-2.07%2,473,410
Nov 24, 20253,348.003,376.803,073.603,162.903,157.80-5.10%14,975,770
Nov 21, 20253,358.503,384.003,270.003,332.903,327.53-0.39%362,284
Nov 20, 20253,334.003,388.103,315.003,346.003,340.610.94%493,812
Nov 19, 20253,333.003,392.003,304.403,314.903,309.56-1.02%412,298
Nov 18, 20253,317.003,380.003,312.503,348.903,343.501.60%539,522
Nov 17, 20253,274.003,312.603,274.003,296.103,290.791.18%217,701
Nov 14, 20253,280.503,303.003,231.003,257.603,252.35-1.24%284,739
Nov 13, 20253,283.603,318.003,269.803,298.503,293.180.45%285,944
Nov 12, 20253,278.003,300.003,250.503,283.603,278.311.09%324,320
Nov 11, 20253,311.603,328.603,225.003,248.203,242.96-1.03%297,925
Nov 10, 20253,248.903,309.903,237.903,282.103,276.811.67%357,564
Nov 7, 20253,175.003,243.203,095.003,228.203,223.001.34%464,412
Nov 6, 20253,280.003,304.003,150.403,185.603,180.47-1.84%697,833
Nov 4, 20253,225.003,298.003,187.203,245.403,240.171.22%551,946
Nov 3, 20253,198.703,237.003,178.003,206.303,201.130.65%211,143
Oct 31, 20253,211.003,248.003,173.103,185.603,180.47-0.65%323,249
Oct 30, 20253,150.003,216.003,121.903,206.503,201.332.30%736,839
Oct 29, 20253,102.003,149.903,044.503,134.303,129.251.06%747,722
Oct 28, 20253,153.103,155.003,087.603,101.303,096.30-1.65%334,524
Oct 27, 20253,140.003,165.203,093.903,153.403,148.320.48%365,706
Oct 24, 20253,150.003,185.003,115.003,138.403,133.34-0.11%327,942
Oct 23, 20253,165.003,200.003,125.303,141.903,136.84-0.09%286,511
Oct 21, 20253,124.003,159.003,105.003,144.703,139.631.42%34,372
Oct 20, 20253,116.903,148.003,095.003,100.803,095.80-0.51%196,576
Oct 17, 20253,145.803,158.803,108.303,116.703,111.68-0.74%208,531
Oct 16, 20253,154.003,181.703,110.203,139.903,134.84-0.14%324,000
Oct 15, 20253,204.003,204.003,130.003,144.203,139.13-1.66%347,219
Oct 14, 20253,183.303,210.003,135.003,197.303,192.150.44%335,064