Skip to main content
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
3,098.20
-2.50 (-0.08%)
At close: Dec 5, 2025

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,118.003,138.003,075.003,098.203,098.20-0.08%372,926
Dec 4, 20253,150.003,190.003,090.003,100.703,100.70-1.58%305,254
Dec 3, 20253,200.003,214.003,123.503,150.503,150.50-1.37%274,280
Dec 2, 20253,145.003,197.703,139.403,194.303,194.301.70%443,633
Dec 1, 20253,170.003,174.503,114.003,140.903,140.90-0.59%258,130
Nov 28, 20253,134.803,239.003,118.003,159.603,159.601.54%961,631
Nov 27, 20253,133.003,152.103,088.303,111.603,111.60-0.07%724,788
Nov 26, 20253,130.003,156.903,097.803,113.703,113.700.52%934,038
Nov 25, 20253,250.003,294.003,022.103,097.503,097.50-2.07%2,473,410
Nov 24, 20253,348.003,376.803,073.603,162.903,162.90-5.10%14,975,770
Nov 21, 20253,358.503,384.003,270.003,332.903,332.90-0.39%362,284
Nov 20, 20253,334.003,388.103,315.003,346.003,346.000.94%493,812
Nov 19, 20253,333.003,392.003,304.403,314.903,314.90-1.02%412,298
Nov 18, 20253,317.003,380.003,312.503,348.903,348.901.60%539,522
Nov 17, 20253,274.003,312.603,274.003,296.103,296.101.18%217,701
Nov 14, 20253,280.503,303.003,231.003,257.603,257.60-1.24%284,739
Nov 13, 20253,283.603,318.003,269.803,298.503,298.500.45%285,944
Nov 12, 20253,278.003,300.003,250.503,283.603,283.601.09%324,320
Nov 11, 20253,311.603,328.603,225.003,248.203,248.20-1.03%297,925
Nov 10, 20253,248.903,309.903,237.903,282.103,282.101.67%357,564
Nov 7, 20253,175.003,243.203,095.003,228.203,228.201.34%464,412
Nov 6, 20253,280.003,304.003,150.403,185.603,185.60-1.84%697,833
Nov 4, 20253,225.003,298.003,187.203,245.403,245.401.22%551,946
Nov 3, 20253,198.703,237.003,178.003,206.303,206.300.65%211,143
Oct 31, 20253,211.003,248.003,173.103,185.603,185.60-0.65%323,249
Oct 30, 20253,150.003,216.003,121.903,206.503,206.502.30%736,839
Oct 29, 20253,102.003,149.903,044.503,134.303,134.301.06%747,722
Oct 28, 20253,153.103,155.003,087.603,101.303,101.30-1.65%334,524
Oct 27, 20253,140.003,165.203,093.903,153.403,153.400.48%365,706
Oct 24, 20253,150.003,185.003,115.003,138.403,138.40-0.11%327,942
Oct 23, 20253,165.003,200.003,125.303,141.903,141.90-0.09%286,511
Oct 21, 20253,124.003,159.003,105.003,144.703,144.701.42%34,372
Oct 20, 20253,116.903,148.003,095.003,100.803,100.80-0.51%196,576
Oct 17, 20253,145.803,158.803,108.303,116.703,116.70-0.74%208,531
Oct 16, 20253,154.003,181.703,110.203,139.903,139.90-0.14%324,000
Oct 15, 20253,204.003,204.003,130.003,144.203,144.20-1.66%347,219
Oct 14, 20253,183.303,210.003,135.003,197.303,197.300.44%335,064
Oct 13, 20253,227.603,246.003,171.203,183.403,183.40-1.61%193,664
Oct 10, 20253,241.103,260.003,211.103,235.503,235.50-0.17%267,763
Oct 9, 20253,350.003,350.003,232.003,241.103,241.10-3.02%469,760
Oct 8, 20253,285.003,353.003,260.003,342.203,342.201.82%517,546
Oct 7, 20253,251.003,356.003,245.703,282.303,282.301.42%425,040
Oct 6, 20253,351.703,369.803,227.003,236.403,236.40-3.61%682,384
Oct 3, 20253,398.003,435.003,345.103,357.703,357.70-1.22%363,956
Oct 1, 20253,430.003,446.903,384.903,399.203,399.20-0.98%271,735
Sep 30, 20253,485.103,514.803,403.003,432.803,432.80-2.22%432,263
Sep 29, 20253,515.503,573.703,460.803,510.603,510.60-0.16%2,644,655
Sep 26, 20253,516.003,608.103,476.003,516.203,516.20-0.33%616,010
Sep 25, 20253,499.103,557.003,472.003,527.803,527.800.50%487,362
Sep 24, 20253,610.003,610.103,469.903,510.203,510.20-2.67%698,304
Sep 23, 20253,566.003,625.003,515.903,606.503,606.502.21%839,211
Sep 22, 20253,433.003,566.503,432.903,528.603,528.602.71%792,460
Sep 19, 20253,470.003,475.103,411.003,435.603,435.60-1.13%584,304
Sep 18, 20253,509.903,540.003,468.703,474.803,474.80-0.71%435,534
Sep 17, 20253,462.903,526.003,425.003,499.603,499.601.12%551,483
Sep 16, 20253,415.003,483.903,414.903,460.903,460.901.72%294,625
Sep 15, 20253,400.003,449.003,393.003,402.403,402.400.47%440,197
Sep 12, 20253,375.003,429.003,352.103,386.403,386.400.84%381,267
Sep 11, 20253,391.703,464.503,340.603,358.103,358.10-0.74%418,414
Sep 10, 20253,470.003,482.503,335.003,383.103,383.10-2.17%706,150
Sep 9, 20253,499.103,517.003,430.003,458.203,458.20-1.25%284,896
Sep 8, 20253,425.803,529.003,418.003,501.903,501.902.22%220,861
Sep 5, 20253,399.003,475.903,385.303,425.803,425.801.08%194,795
Sep 4, 20253,470.003,470.903,361.203,389.303,389.30-1.39%314,128
Sep 3, 20253,531.003,588.003,425.003,437.103,437.10-2.51%319,732
Sep 2, 20253,510.003,595.503,510.003,525.503,525.500.95%446,967
Sep 1, 20253,375.003,580.003,375.003,492.303,492.303.48%720,880
Aug 29, 20253,439.903,439.903,356.503,374.903,374.90-0.12%265,904
Aug 28, 20253,339.903,437.903,321.103,379.003,379.001.26%736,641
Aug 26, 20253,378.903,409.403,325.003,337.003,337.00-1.35%323,462
Aug 25, 20253,399.003,415.503,356.703,382.703,382.700.26%417,287
Aug 22, 20253,305.503,394.003,304.103,374.003,374.002.32%572,409
Aug 21, 20253,305.003,388.003,280.003,297.503,297.500.08%618,164
Aug 20, 20253,205.003,330.703,190.003,295.003,295.003.12%824,347
Aug 19, 20253,175.003,209.103,156.003,195.203,195.200.86%316,378
Aug 18, 20253,151.003,258.003,142.503,168.103,168.10-0.16%1,013,198
Aug 14, 20253,173.903,207.003,155.803,173.303,173.300.34%291,868
Aug 13, 20253,190.003,203.103,145.503,162.403,162.400.49%435,126
Aug 12, 20253,124.003,218.103,116.003,147.103,147.101.11%676,128
Aug 11, 20253,090.003,164.903,040.803,112.603,112.600.93%1,120,311
Aug 8, 20253,200.003,209.503,074.703,083.903,083.90-2.88%569,835
Aug 7, 20253,161.803,199.003,117.503,175.303,175.300.43%576,167
Aug 6, 20253,275.003,289.003,141.003,161.803,161.80-3.01%628,232
Aug 5, 20253,370.003,419.003,240.103,259.903,259.900.81%1,643,505
Aug 4, 20253,170.003,249.803,116.603,233.603,233.602.04%861,099
Aug 1, 20253,232.003,247.903,145.003,168.803,168.80-2.13%439,298
Jul 31, 20253,193.003,277.103,180.003,237.903,237.900.34%566,282
Jul 30, 20253,036.903,275.003,036.903,226.903,226.906.34%1,303,514
Jul 29, 20252,991.003,045.002,962.003,034.503,034.500.57%623,985
Jul 28, 20252,976.803,050.002,930.003,017.203,017.201.33%753,781
Jul 25, 20253,003.003,015.502,958.002,977.502,977.50-0.93%343,613
Jul 24, 20253,012.003,030.002,980.003,005.303,005.30-0.18%485,288
Jul 23, 20253,045.003,074.102,976.003,010.603,010.60-1.05%461,601
Jul 22, 20253,064.003,131.903,030.003,042.403,042.40-0.51%401,792
Jul 21, 20253,034.003,088.002,995.603,057.903,057.900.67%364,458
Jul 18, 20253,060.403,082.802,990.003,037.503,037.50-0.55%505,495
Jul 17, 20253,130.003,184.003,030.403,054.203,054.20-1.04%758,679
Jul 16, 20253,051.903,130.003,005.003,086.303,086.301.07%767,166
Jul 15, 20253,072.003,073.102,966.103,053.703,053.70-0.73%884,299
Jul 14, 20253,176.703,183.003,043.503,076.103,076.10-3.17%894,477