Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ENRIN, Siemens Energy India Limited, INE1NPP01017, Listing: 19-Jun-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: None High52 Price: 3,625.0 Mkt_Cap Category: ('Others', 'Others')
Sector: Capital Goods Lot Size: 1 High52 Date: 23-Sep-2025 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 2; VWAP21: Low52 Price: 2,115.0 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 356,120,505 Low52 Date: 23-Jan-2026 SHP: 75.0 / 7.21 / 6.7 / 11.07
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 3,214.0 / 2,540.1 Week: 3,020.6 / 2,771.3 Day: 2,646.3 / 2,578.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,614.90 2,646.30 2,578.10 2,629.00 2,621.95 0.34 93,624.00 203,769 1.71 89,281 1.97 23.41 23
2 06-Apr 2,622.00 2,644.90 2,595.10 2,620.20 2,618.78 0.31 93,310.69 294,424 2.47 121,420 2.67 31.80 31
3 02-Apr 2,570.00 2,633.50 2,521.70 2,612.00 2,585.06 -0.07 93,018.00 255,030 2.14 101,748 2.24 26.30 26
4 01-Apr 2,640.00 2,652.80 2,585.00 2,613.90 2,619.54 1.89 93,086.34 438,974 3.68 241,049 5.31 63.14 61
5 30-Mar 2,619.20 2,661.00 2,551.20 2,565.50 2,581.50 -2.43 91,362.72 357,797 3.00 179,388 3.95 46.31 46
6 27-Mar 2,749.10 2,749.10 2,596.00 2,629.40 2,640.31 -5.12 93,638.33 559,312 4.69 307,666 6.77 81.23 78
7 25-Mar 2,715.00 2,781.00 2,695.10 2,771.40 2,739.27 3.10 98,695.24 357,865 3.00 206,665 4.55 56.61 52
8 24-Mar 2,742.00 2,752.30 2,671.90 2,688.00 2,706.09 -0.30 95,725.00 221,897 1.86 106,887 2.35 28.92 27
9 23-Mar 2,751.20 2,758.50 2,666.10 2,696.10 2,701.23 -3.41 96,013.65 221,627 1.86 110,291 2.43 29.79 28
10 20-Mar 2,775.00 2,842.00 2,775.00 2,791.20 2,795.48 1.31 99,400.36 288,016 2.42 178,751 3.94 49.97 45
11 19-Mar 2,770.00 2,812.10 2,750.00 2,755.20 2,778.93 -3.01 98,118.32 192,926 1.62 137,440 3.03 38.19 35
12 18-Mar 2,779.80 2,907.70 2,766.80 2,840.60 2,865.22 2.59 101,159.59 442,560 3.71 155,354 3.42 44.51 39
13 17-Mar 2,791.00 2,798.00 2,730.10 2,768.90 2,756.94 -0.67 98,606.21 198,077 1.66 97,331 2.14 26.83 25
14 16-Mar 2,821.00 2,843.50 2,711.00 2,787.70 2,787.44 -0.33 99,275.71 321,631 2.70 120,135 2.65 33.49 30
15 13-Mar 2,866.90 2,930.00 2,776.00 2,796.90 2,833.00 -2.44 99,603.34 230,108 1.93 94,412 2.08 26.00 24
16 12-Mar 2,925.00 2,925.00 2,861.30 2,866.90 2,882.40 -2.58 102,096.19 119,153 1.00 47,012 1.04 13.55 12
17 11-Mar 2,960.00 2,990.00 2,915.80 2,942.80 2,952.22 -0.50 104,799.14 135,817 1.14 67,944 1.50 20.06 17
18 10-Mar 2,934.00 2,980.00 2,915.10 2,957.60 2,954.13 2.58 105,326.20 221,907 1.86 117,505 2.59 34.71 30
19 09-Mar 2,885.00 2,940.00 2,819.00 2,883.20 2,874.68 -1.28 102,676.66 297,164 2.49 131,181 2.89 37.71 33
20 06-Mar 2,864.00 2,927.90 2,847.70 2,920.60 2,895.12 1.98 104,008.55 186,334 1.56 83,374 1.84 24.14 21
21 05-Mar 2,942.00 2,987.90 2,830.50 2,863.90 2,866.79 -2.65 101,989.35 474,634 3.98 196,824 4.33 56.43 50
22 04-Mar 2,924.70 2,998.00 2,910.10 2,942.00 2,957.50 -1.03 104,770.00 500,244 4.20 257,861 5.68 76.26 65
23 02-Mar 2,840.00 3,015.00 2,840.00 2,972.70 2,956.99 1.43 105,863.94 706,747 5.93 350,840 7.73 103.74 89
24 27-Feb 2,926.00 2,994.90 2,897.40 2,930.90 2,939.57 0.36 104,375.36 680,155 5.71 309,196 6.81 90.89 78
25 26-Feb 2,999.90 3,020.60 2,875.00 2,920.30 2,924.91 -2.59 103,997.87 530,900 4.46 216,319 4.76 63.27 55
26 25-Feb 2,920.00 3,011.00 2,885.00 2,997.80 2,968.34 3.13 106,757.80 695,808 5.84 385,608 8.49 114.46 98
27 24-Feb 2,829.30 2,928.00 2,809.60 2,906.80 2,873.68 3.24 103,517.11 520,502 4.37 233,694 5.15 67.16 59
28 23-Feb 2,805.00 2,834.60 2,771.30 2,815.70 2,808.54 1.48 100,272.85 163,658 1.37 68,833 1.52 19.33 17
29 20-Feb 2,745.00 2,818.00 2,730.40 2,774.60 2,785.17 0.61 98,809.20 341,881 2.87 183,262 4.04 51.04 46
30 19-Feb 2,799.90 2,806.60 2,720.00 2,757.70 2,753.29 -1.46 98,207.35 311,037 2.61 159,140 3.50 43.82 40
31 18-Feb 2,797.20 2,838.00 2,780.00 2,798.50 2,802.43 0.05 99,660.32 216,116 1.81 115,701 2.55 32.42 29
32 17-Feb 2,828.00 2,844.70 2,749.80 2,797.20 2,801.84 -0.43 99,614.03 347,636 2.92 171,696 3.78 48.11 44
33 16-Feb 2,798.00 2,870.00 2,773.10 2,809.30 2,827.23 2.53 100,044.93 971,754 8.16 337,462 7.43 95.41 86
34 13-Feb 2,725.00 2,849.90 2,682.60 2,740.10 2,763.02 0.32 97,580.58 1,006,399 8.45 354,887 7.81 98.06 90
35 12-Feb 2,690.00 2,760.00 2,681.10 2,731.30 2,723.59 2.45 97,267.19 520,833 4.37 231,177 5.09 62.96 59
36 11-Feb 2,683.40 2,689.30 2,633.40 2,666.00 2,653.49 -0.65 94,941.00 242,002 2.03 127,777 2.81 33.91 32
37 10-Feb 2,700.10 2,726.00 2,675.00 2,683.40 2,698.17 -0.29 95,561.38 174,431 1.46 69,543 1.53 18.76 18
38 09-Feb 2,750.00 2,755.20 2,645.00 2,691.30 2,700.02 -1.80 95,842.71 462,672 3.88 216,639 4.77 58.49 55
39 06-Feb 2,601.90 2,749.90 2,591.60 2,740.60 2,705.04 5.45 97,598.39 1,091,498 9.16 466,344 10.27 126.15 121
40 05-Feb 2,571.00 2,616.20 2,557.60 2,598.90 2,590.31 -0.22 92,552.16 194,559 1.63 95,641 2.11 24.77 25
41 04-Feb 2,535.00 2,665.00 2,533.00 2,604.60 2,621.27 2.96 92,755.15 948,600 7.96 450,514 9.92 118.09 117
42 03-Feb 2,555.00 2,585.70 2,490.00 2,529.80 2,525.02 3.73 90,091.37 576,969 4.84 320,871 7.07 81.02 84
43 02-Feb 2,474.00 2,482.30 2,360.00 2,438.80 2,413.06 -1.38 86,850.67 284,642 2.39 119,485 2.63 28.83 31
44 01-Feb 2,494.00 2,532.00 2,403.90 2,473.00 2,478.25 -0.57 88,068.00 126,631 1.06 45,413 1.00 11.25 12
45 30-Jan 2,483.10 2,538.60 2,430.00 2,487.20 2,468.28 0.23 88,574.29 509,717 4.28 254,387 5.60 62.79 66
46 29-Jan 2,360.00 2,546.00 2,350.40 2,481.50 2,424.80 5.29 88,371.30 1,013,095 8.50 561,265 12.36 136.10 146
47 28-Jan 2,205.00 2,367.50 2,200.00 2,356.90 2,313.95 7.92 83,934.04 1,001,172 8.40 465,408 10.25 107.69 121
48 27-Jan 2,125.30 2,204.00 2,120.20 2,184.00 2,161.21 2.76 77,776.00 427,689 3.59 220,122 4.85 47.57 57
49 23-Jan 2,211.00 2,216.40 2,115.00 2,125.40 2,160.15 -3.51 75,689.85 771,845 6.48 499,297 10.99 107.86 130
50 22-Jan 2,290.00 2,293.00 2,192.00 2,202.80 2,215.63 -2.14 78,446.22 706,731 5.93 466,262 10.27 103.31 121
51 21-Jan 2,259.00 2,281.70 2,216.70 2,250.90 2,252.76 -0.82 80,159.16 474,791 3.98 251,802 5.54 56.72 66
52 20-Jan 2,319.00 2,342.00 2,229.80 2,269.40 2,281.82 -2.05 80,817.99 422,879 3.55 201,776 4.44 46.04 53
53 19-Jan 2,328.00 2,373.40 2,297.60 2,316.90 2,327.51 -0.43 82,509.56 348,821 2.93 183,243 4.03 42.65 48
54 16-Jan 2,369.00 2,386.10 2,315.90 2,327.00 2,348.76 -1.54 82,869.00 520,655 4.37 347,459 7.65 81.61 90
55 14-Jan 2,404.00 2,424.50 2,339.00 2,363.50 2,380.35 -1.70 84,169.08 729,905 6.13 489,059 10.77 116.41 127
56 13-Jan 2,383.00 2,423.80 2,368.20 2,404.40 2,396.97 1.29 85,625.61 426,428 3.58 264,175 5.82 63.32 69
57 12-Jan 2,404.00 2,407.80 2,321.20 2,373.70 2,349.24 -1.25 84,532.32 859,118 7.21 438,432 9.65 103.00 114
58 09-Jan 2,519.80 2,532.60 2,385.20 2,403.80 2,432.23 -4.91 85,604.25 860,998 7.23 390,649 8.60 95.01 102
59 08-Jan 2,598.10 2,641.20 2,513.80 2,527.80 2,568.19 -2.90 90,020.14 419,780 3.52 211,304 4.65 54.27 55
60 07-Jan 2,619.10 2,621.00 2,574.00 2,603.30 2,594.76 -0.71 92,708.85 162,918 1.37 86,734 1.91 22.51 23
61 06-Jan 2,573.80 2,628.00 2,567.50 2,622.00 2,612.77 2.24 93,374.00 424,253 3.56 230,535 5.08 60.23 60
62 05-Jan 2,547.00 2,586.90 2,545.60 2,564.50 2,564.04 0.70 91,327.10 383,932 3.22 258,231 5.69 66.21 67
63 02-Jan 2,541.00 2,557.50 2,521.90 2,546.70 2,541.22 0.30 90,693.21 181,253 1.52 86,073 1.90 21.87 22
64 01-Jan 2,561.10 2,566.70 2,526.10 2,539.00 2,538.48 -0.82 90,418.00 203,170 1.71 94,762 2.09 24.06 25
65 31-Dec 2,574.00 2,594.00 2,556.10 2,560.10 2,569.34 -0.56 91,170.41 215,819 1.81 115,528 2.54 29.68 30
66 30-Dec 2,578.10 2,582.50 2,540.10 2,574.50 2,564.06 -0.16 91,683.22 300,101 2.52 171,970 3.79 44.09 45
67 29-Dec 2,639.00 2,646.50 2,572.00 2,578.50 2,606.40 -1.78 91,825.67 390,571 3.28 236,747 5.21 61.71 62

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL    ENRIN    QPOWER    ATLANTAELE    VIJAYPD    WAAREEINDO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com