Hitachi Energy India Limited (BOM:543187)
India · Delayed Price · Currency is INR 19,607
-174 (-0.88%)
At close: Aug 28, 2025
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,607.30 | 19,939.10 | 18,901.35 | 19,114.20 | 19,114.20 | -2.51% | 10,601 |
| Aug 28, 2025 | 19,550.00 | 20,000.00 | 19,348.05 | 19,607.30 | 19,607.30 | -0.88% | 9,627 |
| Aug 26, 2025 | 19,579.35 | 20,144.70 | 19,128.70 | 19,781.60 | 19,781.60 | 1.68% | 19,775 |
| Aug 25, 2025 | 19,881.85 | 19,999.00 | 19,370.00 | 19,455.45 | 19,455.45 | -2.14% | 6,348 |
| Aug 22, 2025 | 20,098.95 | 20,361.50 | 19,700.00 | 19,880.80 | 19,880.80 | -1.00% | 2,926 |
| Aug 21, 2025 | 20,129.05 | 20,310.00 | 19,673.25 | 20,081.15 | 20,081.15 | 0.37% | 11,994 |
| Aug 20, 2025 | 19,793.35 | 20,440.00 | 19,793.35 | 20,006.20 | 20,006.20 | 1.58% | 6,055 |
| Aug 19, 2025 | 19,979.95 | 20,024.90 | 19,456.00 | 19,694.90 | 19,694.90 | -0.45% | 9,996 |
| Aug 18, 2025 | 20,600.30 | 20,744.95 | 19,638.45 | 19,783.45 | 19,783.45 | -2.96% | 7,916 |
| Aug 14, 2025 | 21,229.10 | 21,400.00 | 20,338.30 | 20,387.35 | 20,387.35 | -3.55% | 6,729 |
| Aug 13, 2025 | 20,927.35 | 21,355.00 | 20,808.00 | 21,138.60 | 21,138.60 | 2.16% | 7,122 |
| Aug 12, 2025 | 20,500.20 | 21,784.80 | 20,500.20 | 20,692.20 | 20,686.20 | -0.75% | 17,287 |
| Aug 11, 2025 | 20,300.55 | 20,898.20 | 20,028.80 | 20,848.95 | 20,842.91 | 2.79% | 5,756 |
| Aug 8, 2025 | 20,815.00 | 20,900.00 | 20,222.00 | 20,283.15 | 20,277.27 | -2.09% | 8,232 |
| Aug 7, 2025 | 20,419.95 | 21,062.15 | 20,200.00 | 20,715.70 | 20,709.69 | 1.52% | 6,253 |
| Aug 6, 2025 | 21,499.20 | 21,499.20 | 20,320.00 | 20,405.75 | 20,399.83 | -4.38% | 5,545 |
| Aug 5, 2025 | 21,086.05 | 21,674.95 | 20,980.00 | 21,341.30 | 21,335.11 | 0.70% | 7,725 |
| Aug 4, 2025 | 20,550.05 | 21,295.00 | 20,322.80 | 21,191.95 | 21,185.81 | 3.20% | 8,231 |
| Aug 1, 2025 | 20,100.15 | 21,359.90 | 19,830.00 | 20,535.80 | 20,529.85 | 2.19% | 12,872 |
| Jul 31, 2025 | 20,869.80 | 20,869.80 | 19,450.80 | 20,095.05 | 20,089.22 | -3.50% | 11,343 |
| Jul 30, 2025 | 20,000.00 | 21,350.00 | 19,755.50 | 20,824.75 | 20,818.71 | 5.17% | 23,860 |
| Jul 29, 2025 | 18,899.95 | 19,900.00 | 18,823.85 | 19,800.60 | 19,794.86 | 4.94% | 9,634 |
| Jul 28, 2025 | 19,324.35 | 19,639.35 | 18,800.00 | 18,867.60 | 18,862.13 | -2.36% | 3,209 |
| Jul 25, 2025 | 19,824.85 | 19,850.65 | 19,112.00 | 19,324.30 | 19,318.70 | -2.34% | 6,414 |
| Jul 24, 2025 | 19,843.85 | 20,172.55 | 19,700.00 | 19,787.40 | 19,781.66 | -0.43% | 5,453 |
| Jul 23, 2025 | 20,133.75 | 20,500.30 | 19,770.00 | 19,872.55 | 19,866.79 | -1.30% | 4,089 |
| Jul 22, 2025 | 19,300.00 | 20,210.80 | 19,299.95 | 20,133.50 | 20,127.66 | 4.56% | 8,046 |
| Jul 21, 2025 | 19,198.80 | 19,525.00 | 18,796.05 | 19,255.50 | 19,249.92 | 0.99% | 3,647 |
| Jul 18, 2025 | 19,440.05 | 19,786.55 | 19,005.05 | 19,066.10 | 19,060.57 | -2.24% | 3,889 |
| Jul 17, 2025 | 18,695.00 | 19,590.00 | 18,616.95 | 19,502.40 | 19,496.75 | 5.12% | 17,956 |
| Jul 16, 2025 | 18,649.80 | 18,712.85 | 18,390.00 | 18,552.10 | 18,546.72 | 0.71% | 2,957 |
| Jul 15, 2025 | 18,501.15 | 18,950.00 | 18,370.00 | 18,421.20 | 18,415.86 | -0.43% | 2,152 |
| Jul 14, 2025 | 18,581.25 | 18,874.85 | 18,336.60 | 18,499.95 | 18,494.59 | -0.44% | 3,985 |
| Jul 11, 2025 | 19,469.15 | 19,795.00 | 18,511.20 | 18,581.05 | 18,575.66 | -4.56% | 5,665 |
| Jul 10, 2025 | 19,968.15 | 19,968.15 | 19,317.10 | 19,469.15 | 19,463.51 | -2.01% | 3,976 |
| Jul 9, 2025 | 19,200.05 | 19,989.20 | 19,000.00 | 19,868.85 | 19,863.09 | 3.99% | 4,808 |
| Jul 8, 2025 | 19,699.80 | 19,920.05 | 19,037.45 | 19,106.15 | 19,100.61 | -2.31% | 5,011 |
| Jul 7, 2025 | 19,800.20 | 20,092.25 | 19,445.00 | 19,557.65 | 19,551.98 | -2.05% | 3,632 |
| Jul 4, 2025 | 19,920.00 | 20,230.00 | 19,730.95 | 19,966.80 | 19,961.01 | 0.82% | 5,537 |
| Jul 3, 2025 | 20,039.00 | 20,205.80 | 19,544.75 | 19,804.55 | 19,798.81 | -0.81% | 5,293 |
| Jul 2, 2025 | 19,325.00 | 20,100.00 | 19,325.00 | 19,966.90 | 19,961.11 | 3.38% | 7,638 |
| Jul 1, 2025 | 20,489.75 | 20,489.75 | 18,977.65 | 19,314.65 | 19,309.05 | -3.34% | 6,528 |
| Jun 30, 2025 | 20,099.80 | 20,700.00 | 19,922.25 | 19,983.00 | 19,977.21 | 0.21% | 5,960 |
| Jun 27, 2025 | 19,716.05 | 20,222.80 | 19,365.80 | 19,940.40 | 19,934.62 | 2.75% | 5,800 |
| Jun 26, 2025 | 19,798.75 | 19,888.00 | 19,333.90 | 19,407.60 | 19,401.97 | -1.15% | 2,970 |
| Jun 25, 2025 | 19,689.25 | 19,700.00 | 19,230.00 | 19,633.25 | 19,627.56 | 1.68% | 4,085 |
| Jun 24, 2025 | 19,099.55 | 19,699.00 | 18,974.00 | 19,309.15 | 19,303.55 | 2.51% | 9,466 |
| Jun 23, 2025 | 18,550.50 | 19,128.35 | 18,516.45 | 18,836.60 | 18,831.14 | 0.58% | 7,265 |
| Jun 20, 2025 | 18,080.05 | 19,055.00 | 18,080.05 | 18,727.85 | 18,722.42 | 1.86% | 10,022 |
| Jun 19, 2025 | 18,467.60 | 19,278.55 | 18,295.00 | 18,385.05 | 18,379.72 | -0.45% | 13,445 |