Siemens Energy India Limited (NSE:ENRIN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,118.00 | 3,138.00 | 3,075.00 | 3,098.20 | 3,098.20 | -0.08% | 372,926 |
| Dec 4, 2025 | 3,150.00 | 3,190.00 | 3,090.00 | 3,100.70 | 3,100.70 | -1.58% | 305,254 |
| Dec 3, 2025 | 3,200.00 | 3,214.00 | 3,123.50 | 3,150.50 | 3,150.50 | -1.37% | 274,280 |
| Dec 2, 2025 | 3,145.00 | 3,197.70 | 3,139.40 | 3,194.30 | 3,194.30 | 1.70% | 443,633 |
| Dec 1, 2025 | 3,170.00 | 3,174.50 | 3,114.00 | 3,140.90 | 3,140.90 | -0.59% | 258,130 |
| Nov 28, 2025 | 3,134.80 | 3,239.00 | 3,118.00 | 3,159.60 | 3,159.60 | 1.54% | 961,631 |
| Nov 27, 2025 | 3,133.00 | 3,152.10 | 3,088.30 | 3,111.60 | 3,111.60 | -0.07% | 724,788 |
| Nov 26, 2025 | 3,130.00 | 3,156.90 | 3,097.80 | 3,113.70 | 3,113.70 | 0.52% | 934,038 |
| Nov 25, 2025 | 3,250.00 | 3,294.00 | 3,022.10 | 3,097.50 | 3,097.50 | -2.07% | 2,473,410 |
| Nov 24, 2025 | 3,348.00 | 3,376.80 | 3,073.60 | 3,162.90 | 3,162.90 | -5.10% | 14,975,770 |
| Nov 21, 2025 | 3,358.50 | 3,384.00 | 3,270.00 | 3,332.90 | 3,332.90 | -0.39% | 362,284 |
| Nov 20, 2025 | 3,334.00 | 3,388.10 | 3,315.00 | 3,346.00 | 3,346.00 | 0.94% | 493,812 |
| Nov 19, 2025 | 3,333.00 | 3,392.00 | 3,304.40 | 3,314.90 | 3,314.90 | -1.02% | 412,298 |
| Nov 18, 2025 | 3,317.00 | 3,380.00 | 3,312.50 | 3,348.90 | 3,348.90 | 1.60% | 539,522 |
| Nov 17, 2025 | 3,274.00 | 3,312.60 | 3,274.00 | 3,296.10 | 3,296.10 | 1.18% | 217,701 |
| Nov 14, 2025 | 3,280.50 | 3,303.00 | 3,231.00 | 3,257.60 | 3,257.60 | -1.24% | 284,739 |
| Nov 13, 2025 | 3,283.60 | 3,318.00 | 3,269.80 | 3,298.50 | 3,298.50 | 0.45% | 285,944 |
| Nov 12, 2025 | 3,278.00 | 3,300.00 | 3,250.50 | 3,283.60 | 3,283.60 | 1.09% | 324,320 |
| Nov 11, 2025 | 3,311.60 | 3,328.60 | 3,225.00 | 3,248.20 | 3,248.20 | -1.03% | 297,925 |
| Nov 10, 2025 | 3,248.90 | 3,309.90 | 3,237.90 | 3,282.10 | 3,282.10 | 1.67% | 357,564 |
| Nov 7, 2025 | 3,175.00 | 3,243.20 | 3,095.00 | 3,228.20 | 3,228.20 | 1.34% | 464,412 |
| Nov 6, 2025 | 3,280.00 | 3,304.00 | 3,150.40 | 3,185.60 | 3,185.60 | -1.84% | 697,833 |
| Nov 4, 2025 | 3,225.00 | 3,298.00 | 3,187.20 | 3,245.40 | 3,245.40 | 1.22% | 551,946 |
| Nov 3, 2025 | 3,198.70 | 3,237.00 | 3,178.00 | 3,206.30 | 3,206.30 | 0.65% | 211,143 |
| Oct 31, 2025 | 3,211.00 | 3,248.00 | 3,173.10 | 3,185.60 | 3,185.60 | -0.65% | 323,249 |
| Oct 30, 2025 | 3,150.00 | 3,216.00 | 3,121.90 | 3,206.50 | 3,206.50 | 2.30% | 736,839 |
| Oct 29, 2025 | 3,102.00 | 3,149.90 | 3,044.50 | 3,134.30 | 3,134.30 | 1.06% | 747,722 |
| Oct 28, 2025 | 3,153.10 | 3,155.00 | 3,087.60 | 3,101.30 | 3,101.30 | -1.65% | 334,524 |
| Oct 27, 2025 | 3,140.00 | 3,165.20 | 3,093.90 | 3,153.40 | 3,153.40 | 0.48% | 365,706 |
| Oct 24, 2025 | 3,150.00 | 3,185.00 | 3,115.00 | 3,138.40 | 3,138.40 | -0.11% | 327,942 |
| Oct 23, 2025 | 3,165.00 | 3,200.00 | 3,125.30 | 3,141.90 | 3,141.90 | -0.09% | 286,511 |
| Oct 21, 2025 | 3,124.00 | 3,159.00 | 3,105.00 | 3,144.70 | 3,144.70 | 1.42% | 34,372 |
| Oct 20, 2025 | 3,116.90 | 3,148.00 | 3,095.00 | 3,100.80 | 3,100.80 | -0.51% | 196,576 |
| Oct 17, 2025 | 3,145.80 | 3,158.80 | 3,108.30 | 3,116.70 | 3,116.70 | -0.74% | 208,531 |
| Oct 16, 2025 | 3,154.00 | 3,181.70 | 3,110.20 | 3,139.90 | 3,139.90 | -0.14% | 324,000 |
| Oct 15, 2025 | 3,204.00 | 3,204.00 | 3,130.00 | 3,144.20 | 3,144.20 | -1.66% | 347,219 |
| Oct 14, 2025 | 3,183.30 | 3,210.00 | 3,135.00 | 3,197.30 | 3,197.30 | 0.44% | 335,064 |
| Oct 13, 2025 | 3,227.60 | 3,246.00 | 3,171.20 | 3,183.40 | 3,183.40 | -1.61% | 193,664 |
| Oct 10, 2025 | 3,241.10 | 3,260.00 | 3,211.10 | 3,235.50 | 3,235.50 | -0.17% | 267,763 |
| Oct 9, 2025 | 3,350.00 | 3,350.00 | 3,232.00 | 3,241.10 | 3,241.10 | -3.02% | 469,760 |
| Oct 8, 2025 | 3,285.00 | 3,353.00 | 3,260.00 | 3,342.20 | 3,342.20 | 1.82% | 517,546 |
| Oct 7, 2025 | 3,251.00 | 3,356.00 | 3,245.70 | 3,282.30 | 3,282.30 | 1.42% | 425,040 |
| Oct 6, 2025 | 3,351.70 | 3,369.80 | 3,227.00 | 3,236.40 | 3,236.40 | -3.61% | 682,384 |
| Oct 3, 2025 | 3,398.00 | 3,435.00 | 3,345.10 | 3,357.70 | 3,357.70 | -1.22% | 363,956 |
| Oct 1, 2025 | 3,430.00 | 3,446.90 | 3,384.90 | 3,399.20 | 3,399.20 | -0.98% | 271,735 |
| Sep 30, 2025 | 3,485.10 | 3,514.80 | 3,403.00 | 3,432.80 | 3,432.80 | -2.22% | 432,263 |
| Sep 29, 2025 | 3,515.50 | 3,573.70 | 3,460.80 | 3,510.60 | 3,510.60 | -0.16% | 2,644,655 |
| Sep 26, 2025 | 3,516.00 | 3,608.10 | 3,476.00 | 3,516.20 | 3,516.20 | -0.33% | 616,010 |
| Sep 25, 2025 | 3,499.10 | 3,557.00 | 3,472.00 | 3,527.80 | 3,527.80 | 0.50% | 487,362 |
| Sep 24, 2025 | 3,610.00 | 3,610.10 | 3,469.90 | 3,510.20 | 3,510.20 | -2.67% | 698,304 |