Siemens Energy India Limited ENRIN
NSE · India · Producer Manufacturing
INR 3,334.00+134.00 (+4.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,200.00 | +0.03% | INR 3,211.40 | INR 3,322.80 | INR 3,200.00 | 666.70K |
| 2026-09-29 | INR 3,199.00 | +0.31% | INR 3,189.50 | INR 3,246.00 | INR 3,164.10 | 346.89K |
| 2026-09-28 | INR 3,189.00 | -3.74% | INR 3,333.00 | INR 3,334.90 | INR 3,168.80 | 306.88K |
| 2026-09-25 | INR 3,313.00 | +3.04% | INR 3,224.00 | INR 3,333.00 | INR 3,210.30 |
| 462.79K |
| 2026-09-24 | INR 3,215.40 | +0.03% | INR 3,191.70 | INR 3,281.70 | INR 3,158.50 | 372.17K |
| 2026-09-23 | INR 3,214.40 | -0.64% | INR 3,235.00 | INR 3,276.70 | INR 3,206.00 | 170.48K |
| 2026-09-22 | INR 3,235.00 | +0.63% | INR 3,225.10 | INR 3,348.00 | INR 3,217.60 | 545.19K |
| 2026-09-21 | INR 3,214.70 | -0.41% | INR 3,229.00 | INR 3,264.00 | INR 3,184.00 | 205.50K |
| 2026-09-18 | INR 3,228.00 | +3.82% | INR 3,116.00 | INR 3,250.00 | INR 3,110.00 | 740.33K |
| 2026-09-17 | INR 3,109.10 | +3.18% | INR 3,016.50 | INR 3,120.00 | INR 3,001.10 | 240.04K |
| 2026-09-16 | INR 3,013.40 | -0.51% | INR 3,028.00 | INR 3,072.00 | INR 2,968.00 | 332.34K |
| 2026-09-15 | INR 3,028.70 | -4.80% | INR 3,200.00 | INR 3,200.00 | INR 3,010.00 | 304.98K |
| 2026-09-14 | INR 3,181.30 | 0.00% | INR 3,181.30 | INR 3,181.30 | INR 3,181.30 | 0 |
| 2026-09-11 | INR 3,181.30 | +0.07% | INR 3,167.00 | INR 3,191.00 | INR 3,124.00 | 209.74K |
| 2026-09-10 | INR 3,179.10 | -0.14% | INR 3,215.70 | INR 3,228.20 | INR 3,167.20 | 212.47K |
| 2026-09-09 | INR 3,183.70 | -0.51% | INR 3,215.00 | INR 3,238.00 | INR 3,160.00 | 276.99K |
| 2026-09-08 | INR 3,200.10 | +2.50% | INR 3,109.00 | INR 3,249.80 | INR 3,086.00 | 824.15K |
| 2026-09-07 | INR 3,121.90 | +0.20% | INR 3,115.80 | INR 3,185.00 | INR 3,111.60 | 441.45K |
| 2026-09-04 | INR 3,115.70 | -1.25% | INR 3,160.00 | INR 3,186.80 | INR 3,106.00 | 262.11K |
| 2026-09-03 | INR 3,155.20 | +1.15% | INR 3,148.00 | INR 3,215.00 | INR 3,118.00 | 548.28K |
| 2026-09-02 | INR 3,119.30 | -1.68% | INR 3,140.00 | INR 3,155.90 | INR 3,104.50 | 245.84K |
| 2026-09-01 | INR 3,172.50 | -1.77% | INR 3,230.00 | INR 3,243.90 | INR 3,160.30 | 217.50K |
| 2026-08-31 | INR 3,229.60 | -0.40% | INR 3,250.00 | INR 3,298.00 | INR 3,210.00 | 688.15K |
| 2026-08-28 | INR 3,242.60 | -0.42% | INR 3,267.00 | INR 3,290.00 | INR 3,227.20 | 253.69K |
| 2026-08-27 | INR 3,256.40 | -2.09% | INR 3,330.00 | INR 3,341.00 | INR 3,236.00 | 1.04M |
| 2026-08-26 | INR 3,325.90 | -1.88% | INR 3,406.50 | INR 3,414.00 | INR 3,302.10 | 554.18K |
| 2026-08-25 | INR 3,389.60 | -2.76% | INR 3,490.00 | INR 3,495.50 | INR 3,371.00 | 395.92K |
| 2026-08-24 | INR 3,485.70 | +1.46% | INR 3,435.60 | INR 3,526.00 | INR 3,431.20 | 482.28K |
| 2026-08-21 | INR 3,435.60 | +0.01% | INR 3,435.30 | INR 3,462.50 | INR 3,411.00 | 272.15K |
| 2026-08-20 | INR 3,435.30 | -1.37% | INR 3,509.00 | INR 3,529.00 | INR 3,426.80 | 277.75K |
| 2026-08-19 | INR 3,483.00 | -3.07% | INR 3,595.00 | INR 3,602.50 | INR 3,452.40 | 448.91K |
| 2026-08-18 | INR 3,593.20 | -0.35% | INR 3,600.00 | INR 3,639.00 | INR 3,580.00 | 182.37K |
| 2026-08-17 | INR 3,605.70 | +1.96% | INR 3,536.20 | INR 3,614.00 | INR 3,526.20 | 288.29K |
| 2026-08-14 | INR 3,536.30 | -0.70% | INR 3,561.10 | INR 3,619.00 | INR 3,522.80 | 190.99K |
| 2026-08-13 | INR 3,561.20 | -0.03% | INR 3,583.00 | INR 3,627.00 | INR 3,498.70 | 401.58K |
| 2026-08-12 | INR 3,562.10 | -0.05% | INR 3,582.00 | INR 3,612.00 | INR 3,488.00 | 445.19K |
| 2026-08-11 | INR 3,563.80 | -0.10% | INR 3,576.00 | INR 3,614.00 | INR 3,532.60 | 260.16K |
| 2026-08-10 | INR 3,567.30 | -2.23% | INR 3,691.00 | INR 3,729.00 | INR 3,553.30 | 1.15M |
| 2026-08-07 | INR 3,648.80 | +12.19% | INR 3,450.00 | INR 3,735.00 | INR 3,426.40 | 7.97M |
| 2026-08-06 | INR 3,252.20 | -1.14% | INR 3,285.10 | INR 3,295.00 | INR 3,216.50 | 298.73K |
| 2026-08-05 | INR 3,289.80 | -0.62% | INR 3,340.00 | INR 3,365.00 | INR 3,250.10 | 378.96K |
| 2026-08-04 | INR 3,310.30 | +1.67% | INR 3,265.00 | INR 3,360.00 | INR 3,265.00 | 478.73K |
| 2026-08-03 | INR 3,256.00 | +0.78% | INR 3,236.00 | INR 3,298.30 | INR 3,181.00 | 411.37K |
| 2026-07-31 | INR 3,230.80 | +3.49% | INR 3,154.60 | INR 3,247.90 | INR 3,152.00 | 536.11K |
| 2026-07-30 | INR 3,121.70 | -1.55% | INR 3,172.50 | INR 3,178.00 | INR 3,075.00 | 701.71K |
| 2026-07-29 | INR 3,170.70 | -0.32% | INR 3,165.00 | INR 3,229.00 | INR 3,143.50 | 306.48K |
| 2026-07-28 | INR 3,180.90 | -2.56% | INR 3,265.00 | INR 3,265.00 | INR 3,126.00 | 429.09K |
| 2026-07-27 | INR 3,264.60 | +0.75% | INR 3,260.10 | INR 3,275.00 | INR 3,192.00 | 327.39K |
| 2026-07-24 | INR 3,240.20 | -2.60% | INR 3,290.10 | INR 3,301.00 | INR 3,225.00 | 338.79K |
| 2026-07-23 | INR 3,326.80 | -1.38% | INR 3,348.00 | INR 3,383.40 | INR 3,310.00 | 324.39K |
| 2026-07-22 | INR 3,373.40 | 0.00% | INR 3,378.40 | INR 3,430.70 | INR 3,362.20 | 163.12K |
| 2026-07-21 | INR 3,373.40 | -0.62% | INR 3,398.00 | INR 3,420.00 | INR 3,351.00 | 305.48K |
| 2026-07-20 | INR 3,394.30 | +0.26% | INR 3,379.00 | INR 3,424.70 | INR 3,286.80 | 333.39K |
| 2026-07-17 | INR 3,385.50 | -0.58% | INR 3,423.80 | INR 3,460.00 | INR 3,368.10 | 430.02K |
| 2026-07-16 | INR 3,405.30 | -2.63% | INR 3,500.00 | INR 3,551.00 | INR 3,391.00 | 524.15K |
| 2026-07-15 | INR 3,497.40 | +3.18% | INR 3,400.00 | INR 3,508.00 | INR 3,396.10 | 318.22K |
| 2026-07-14 | INR 3,389.60 | -0.43% | INR 3,379.00 | INR 3,475.00 | INR 3,344.30 | 313.89K |
| 2026-07-13 | INR 3,404.30 | -3.48% | INR 3,495.10 | INR 3,520.00 | INR 3,389.60 | 458.91K |
| 2026-07-10 | INR 3,526.90 | +2.59% | INR 3,460.00 | INR 3,566.00 | INR 3,400.20 | 453.48K |
| 2026-07-09 | INR 3,438.00 | +2.36% | INR 3,369.70 | INR 3,453.00 | INR 3,353.10 | 288.82K |
| 2026-07-08 | INR 3,358.70 | -0.30% | INR 3,349.10 | INR 3,411.00 | INR 3,317.10 | 260.63K |
| 2026-07-07 | INR 3,368.90 | -1.50% | INR 3,420.10 | INR 3,422.00 | INR 3,321.00 | 465.18K |
| 2026-07-06 | INR 3,420.30 | +4.23% | INR 3,306.50 | INR 3,435.00 | INR 3,254.10 | 810.98K |
| 2026-07-03 | INR 3,281.50 | -7.55% | INR 3,520.00 | INR 3,520.00 | INR 3,265.00 | 1.84M |
| 2026-07-02 | INR 3,549.50 | -2.48% | INR 3,639.10 | INR 3,650.00 | INR 3,512.00 | 542.37K |
| 2026-07-01 | INR 3,639.80 | -1.18% | INR 3,687.90 | INR 3,760.00 | INR 3,615.80 | 355.36K |
| 2026-06-30 | INR 3,683.30 | +2.77% | INR 3,588.20 | INR 3,710.00 | INR 3,588.20 | 389.42K |
| 2026-06-29 | INR 3,583.90 | -2.76% | INR 3,695.00 | INR 3,711.50 | INR 3,540.00 | 501.77K |
| 2026-06-26 | INR 3,685.80 | 0.00% | INR 3,685.80 | INR 3,685.80 | INR 3,685.80 | 0 |
| 2026-06-25 | INR 3,685.80 | -1.06% | INR 3,744.90 | INR 3,796.70 | INR 3,667.20 | 346.28K |
| 2026-06-24 | INR 3,725.30 | -1.80% | INR 3,792.60 | INR 3,840.40 | INR 3,636.00 | 542.31K |
| 2026-06-23 | INR 3,793.60 | -1.81% | INR 3,875.10 | INR 3,909.90 | INR 3,752.30 | 372.44K |
| 2026-06-22 | INR 3,863.50 | +0.77% | INR 3,862.00 | INR 3,895.00 | INR 3,780.20 | 328.81K |
| 2026-06-19 | INR 3,833.90 | +1.33% | INR 3,769.80 | INR 3,845.00 | INR 3,750.00 | 539.34K |
| 2026-06-18 | INR 3,783.40 | -0.05% | INR 3,800.00 | INR 3,808.00 | INR 3,721.00 | 414.97K |
| 2026-06-17 | INR 3,785.20 | +4.89% | INR 3,615.00 | INR 3,797.90 | INR 3,610.00 | 797.49K |
| 2026-06-16 | INR 3,608.90 | +1.63% | INR 3,572.00 | INR 3,649.00 | INR 3,543.00 | 420.27K |
| 2026-06-15 | INR 3,550.90 | -1.55% | INR 3,660.00 | INR 3,687.40 | INR 3,535.00 | 324.10K |
| 2026-06-12 | INR 3,606.90 | +5.70% | INR 3,459.00 | INR 3,650.00 | INR 3,431.20 | 676.48K |
| 2026-06-11 | INR 3,412.50 | -0.36% | INR 3,424.80 | INR 3,498.50 | INR 3,373.70 | 353.13K |
| 2026-06-10 | INR 3,424.80 | -3.46% | INR 3,559.00 | INR 3,576.10 | INR 3,415.20 | 394.30K |
| 2026-06-09 | INR 3,547.50 | +1.33% | INR 3,501.00 | INR 3,577.70 | INR 3,501.00 | 231.46K |
| 2026-06-08 | INR 3,501.00 | -4.03% | INR 3,610.10 | INR 3,614.90 | INR 3,450.00 | 271.94K |
| 2026-06-05 | INR 3,647.90 | -1.43% | INR 3,730.10 | INR 3,775.00 | INR 3,631.00 | 356.76K |
| 2026-06-04 | INR 3,700.90 | +0.39% | INR 3,697.60 | INR 3,818.90 | INR 3,690.00 | 627.76K |
| 2026-06-03 | INR 3,686.60 | +1.75% | INR 3,641.40 | INR 3,789.90 | INR 3,623.30 | 1.03M |
| 2026-06-02 | INR 3,623.30 | -2.53% | INR 3,713.10 | INR 3,713.10 | INR 3,591.30 | 496.73K |
| 2026-06-01 | INR 3,717.40 | -4.00% | INR 3,900.00 | INR 3,932.00 | INR 3,702.70 | 691.13K |
| 2026-05-29 | INR 3,872.10 | +2.81% | INR 3,814.90 | INR 3,968.00 | INR 3,809.00 | 2.39M |
| 2026-05-28 | INR 3,766.10 | 0.00% | INR 3,766.10 | INR 3,766.10 | INR 3,766.10 | 0 |