Hitachi Energy India Limited (BOM:543187)
India · Delayed Price · Currency is INR 17,697
-72 (-0.40%)
At close: Oct 9, 2025
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 19,249.95 | 19,508.40 | 18,900.00 | 19,003.15 | 19,003.15 | -0.59% | 4,503 |
| Sep 22, 2025 | 19,050.05 | 19,685.00 | 18,863.75 | 19,115.25 | 19,115.25 | 0.47% | 7,141 |
| Sep 19, 2025 | 19,385.50 | 19,680.30 | 18,878.30 | 19,025.70 | 19,025.70 | -1.86% | 6,073 |
| Sep 18, 2025 | 20,254.65 | 20,254.65 | 19,305.90 | 19,385.50 | 19,385.50 | -3.38% | 5,564 |
| Sep 17, 2025 | 20,064.10 | 20,440.00 | 19,948.25 | 20,062.90 | 20,062.90 | 0.49% | 4,138 |
| Sep 16, 2025 | 20,190.00 | 20,293.65 | 19,850.60 | 19,964.10 | 19,964.10 | -1.16% | 3,513 |
| Sep 15, 2025 | 20,144.45 | 20,290.00 | 19,890.00 | 20,198.65 | 20,198.65 | 1.48% | 2,329 |
| Sep 12, 2025 | 19,430.15 | 19,989.65 | 19,430.15 | 19,904.35 | 19,904.35 | 2.35% | 3,599 |
| Sep 11, 2025 | 19,699.90 | 20,275.00 | 19,385.00 | 19,447.45 | 19,447.45 | -1.28% | 7,043 |
| Sep 10, 2025 | 18,999.95 | 19,877.35 | 18,896.60 | 19,699.90 | 19,699.90 | 4.65% | 6,696 |
| Sep 9, 2025 | 18,900.00 | 18,961.50 | 18,641.60 | 18,824.55 | 18,824.55 | -0.15% | 2,391 |
| Sep 8, 2025 | 19,304.90 | 19,304.90 | 18,760.00 | 18,852.10 | 18,852.10 | 0.03% | 1,339 |
| Sep 5, 2025 | 19,104.90 | 19,250.00 | 18,713.30 | 18,845.95 | 18,845.95 | -0.34% | 3,012 |
| Sep 4, 2025 | 19,299.15 | 19,434.10 | 18,780.00 | 18,910.50 | 18,910.50 | -1.50% | 6,027 |
| Sep 3, 2025 | 19,180.00 | 19,279.90 | 18,938.20 | 19,199.35 | 19,199.35 | 2.05% | 1,986 |
| Sep 2, 2025 | 18,949.15 | 19,250.00 | 18,700.00 | 18,813.75 | 18,813.75 | -0.71% | 4,105 |
| Sep 1, 2025 | 19,299.85 | 19,337.50 | 18,864.45 | 18,948.10 | 18,948.10 | -0.87% | 7,491 |
| 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 |