Hitachi Energy India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20,002.85	20,280.00	19,221.00	19,309.60	19,309.60	-3.67%	5,257
Dec 4, 2025	21,829.45	21,829.45	19,931.00	20,046.05	20,046.05	-8.20%	10,073
Dec 3, 2025	22,711.00	22,837.45	21,648.80	21,837.15	21,837.15	-4.05%	7,401
Dec 2, 2025	21,908.85	22,816.70	21,908.85	22,759.30	22,759.30	2.65%	4,326
Dec 1, 2025	22,102.05	22,438.35	22,102.05	22,172.35	22,172.35	0.47%	2,200
Nov 28, 2025	21,731.30	22,159.45	21,731.30	22,068.45	22,068.45	1.28%	2,245
Nov 27, 2025	22,115.70	22,266.60	21,765.65	21,789.45	21,789.45	-1.92%	3,801
Nov 26, 2025	21,899.60	22,277.95	21,556.85	22,215.30	22,215.30	2.14%	4,102
Nov 25, 2025	21,547.75	21,804.55	21,300.05	21,749.20	21,749.20	0.95%	3,312
Nov 24, 2025	21,563.00	21,722.35	21,236.00	21,545.55	21,545.55	-0.09%	5,003
Nov 21, 2025	22,250.75	22,306.95	21,480.00	21,565.55	21,565.55	-3.72%	5,434
Nov 20, 2025	21,650.05	22,448.00	21,650.05	22,398.60	22,398.60	3.47%	10,857
Nov 19, 2025	21,322.40	21,700.05	21,273.05	21,647.60	21,647.60	1.10%	2,946
Nov 18, 2025	21,455.00	21,620.75	21,111.50	21,411.05	21,411.05	-0.35%	2,919
Nov 17, 2025	21,598.45	21,750.00	21,440.00	21,486.45	21,486.45	0.09%	2,146
Nov 14, 2025	21,350.45	21,601.10	21,325.00	21,466.30	21,466.30	0.22%	3,144
Nov 13, 2025	22,000.00	22,000.00	21,365.95	21,419.35	21,419.35	-2.66%	3,950
Nov 12, 2025	22,150.85	22,150.85	21,649.55	22,004.40	22,004.40	0.73%	4,507
Nov 11, 2025	21,288.20	22,054.65	21,260.05	21,845.85	21,845.85	2.62%	5,253
Nov 10, 2025	20,983.70	21,540.00	20,983.70	21,288.20	21,288.20	1.96%	9,228
Nov 7, 2025	20,000.00	20,940.90	19,965.05	20,879.30	20,879.30	3.33%	12,055
Nov 6, 2025	20,347.95	20,566.75	20,069.30	20,206.40	20,206.40	-1.58%	14,020
Nov 4, 2025	18,850.35	20,661.55	18,689.00	20,529.90	20,529.90	14.46%	122,083
Nov 3, 2025	17,735.90	18,111.75	17,268.40	17,936.75	17,936.75	1.04%	3,223
Oct 31, 2025	17,999.35	18,170.00	17,698.00	17,752.00	17,752.00	-0.92%	2,164
Oct 30, 2025	17,679.70	18,047.20	17,356.00	17,916.55	17,916.55	2.49%	3,360
Oct 29, 2025	16,901.50	17,584.95	16,865.25	17,481.70	17,481.70	3.00%	2,957
Oct 28, 2025	16,655.25	17,181.00	16,653.30	16,972.30	16,972.30	1.91%	1,683
Oct 27, 2025	16,914.90	16,914.90	16,620.00	16,653.65	16,653.65	-0.67%	1,380
Oct 24, 2025	17,199.80	17,240.00	16,735.95	16,766.20	16,766.20	-1.76%	1,249
Oct 23, 2025	17,450.55	17,570.10	17,027.50	17,067.30	17,067.30	-2.28%	1,316
Oct 21, 2025	17,639.95	17,639.95	17,412.25	17,466.25	17,466.25	0.08%	401
Oct 20, 2025	17,435.10	17,679.65	17,380.00	17,452.65	17,452.65	0.13%	3,411
Oct 17, 2025	17,686.00	17,769.55	17,390.00	17,429.55	17,429.55	-1.45%	1,219
Oct 16, 2025	17,480.00	17,789.00	17,325.30	17,686.20	17,686.20	1.18%	1,358
Oct 15, 2025	17,311.05	17,519.75	17,084.05	17,480.35	17,480.35	-0.10%	2,757
Oct 14, 2025	17,994.95	17,994.95	17,259.00	17,497.70	17,497.70	-1.59%	1,131
Oct 13, 2025	17,600.00	17,820.00	17,375.00	17,779.55	17,779.55	0.82%	1,415
Oct 10, 2025	17,849.15	17,985.00	17,600.00	17,634.65	17,634.65	-0.35%	1,419
Oct 9, 2025	17,998.95	18,020.00	17,560.00	17,697.15	17,697.15	-0.40%	1,337
Oct 8, 2025	17,780.00	18,196.40	17,560.00	17,768.70	17,768.70	1.27%	2,752
Oct 7, 2025	18,379.45	18,509.40	17,424.90	17,545.10	17,545.10	-3.61%	3,296
Oct 6, 2025	18,138.55	18,400.15	18,138.55	18,202.55	18,202.55	-0.04%	1,464
Oct 3, 2025	18,500.00	18,550.00	18,035.30	18,209.40	18,209.40	0.23%	2,619
Oct 1, 2025	18,050.00	18,331.00	17,640.55	18,167.75	18,167.75	1.07%	3,554
Sep 30, 2025	19,230.05	19,230.05	17,865.00	17,976.25	17,976.25	-6.56%	6,887
Sep 29, 2025	19,200.15	19,710.00	18,958.85	19,237.55	19,237.55	0.34%	10,282
Sep 26, 2025	19,339.95	19,781.90	18,985.00	19,172.10	19,172.10	-0.21%	8,450
Sep 25, 2025	19,174.75	19,299.55	18,915.15	19,212.90	19,212.90	1.14%	1,880
Sep 24, 2025	19,149.95	19,149.95	18,850.05	18,996.15	18,996.15	-0.04%	2,582