Skip to main content
Siemens Energy India Limited (NSE:ENRIN)
India flag India · Delayed Price · Currency is INR
3,334.70
+101.00 (3.12%)
Apr 29, 2026, 11:30 AM IST

Siemens Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,925.002,925.002,861.302,866.902,866.90-2.58%119,153
Mar 11, 20262,960.002,990.002,915.802,942.802,942.80-0.50%135,817
Mar 10, 20262,934.002,980.002,915.102,957.602,957.602.58%221,907
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