Hitachi Energy India Limited (BOM:543187)
India flag India · Delayed Price · Currency is INR
20,283
-433 (-2.09%)
At close: Aug 8, 2025

Hitachi Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202520,815.0020,900.0020,222.0020,283.1520,283.15-2.09%8,232
Aug 7, 202520,419.9521,062.1520,200.0020,715.7020,715.701.52%6,253
Aug 6, 202521,499.2021,499.2020,320.0020,405.7520,405.75-4.38%5,545
Aug 5, 202521,086.0521,674.9520,980.0021,341.3021,341.300.70%7,725
Aug 4, 202520,550.0521,295.0020,322.8021,191.9521,191.953.20%8,231
Aug 1, 202520,100.1521,359.9019,830.0020,535.8020,535.802.19%12,872
Jul 31, 202520,869.8020,869.8019,450.8020,095.0520,095.05-3.50%11,343
Jul 30, 202520,000.0021,350.0019,755.5020,824.7520,824.755.17%23,860
Jul 29, 202518,899.9519,900.0018,823.8519,800.6019,800.604.94%9,634
Jul 28, 202519,324.3519,639.3518,800.0018,867.6018,867.60-2.36%3,209
Jul 25, 202519,824.8519,850.6519,112.0019,324.3019,324.30-2.34%6,414
Jul 24, 202519,843.8520,172.5519,700.0019,787.4019,787.40-0.43%5,453
Jul 23, 202520,133.7520,500.3019,770.0019,872.5519,872.55-1.30%4,089
Jul 22, 202519,300.0020,210.8019,299.9520,133.5020,133.504.56%8,046
Jul 21, 202519,198.8019,525.0018,796.0519,255.5019,255.500.99%3,647
Jul 18, 202519,440.0519,786.5519,005.0519,066.1019,066.10-2.24%3,889
Jul 17, 202518,695.0019,590.0018,616.9519,502.4019,502.405.12%17,956
Jul 16, 202518,649.8018,712.8518,390.0018,552.1018,552.100.71%2,957
Jul 15, 202518,501.1518,950.0018,370.0018,421.2018,421.20-0.43%2,152
Jul 14, 202518,581.2518,874.8518,336.6018,499.9518,499.95-0.44%3,985
Jul 11, 202519,469.1519,795.0018,511.2018,581.0518,581.05-4.56%5,665
Jul 10, 202519,968.1519,968.1519,317.1019,469.1519,469.15-2.01%3,976
Jul 9, 202519,200.0519,989.2019,000.0019,868.8519,868.853.99%4,808
Jul 8, 202519,699.8019,920.0519,037.4519,106.1519,106.15-2.31%5,011
Jul 7, 202519,800.2020,092.2519,445.0019,557.6519,557.65-2.05%3,632
Jul 4, 202519,920.0020,230.0019,730.9519,966.8019,966.800.82%5,537
Jul 3, 202520,039.0020,205.8019,544.7519,804.5519,804.55-0.81%5,293
Jul 2, 202519,325.0020,100.0019,325.0019,966.9019,966.903.38%7,638
Jul 1, 202520,489.7520,489.7518,977.6519,314.6519,314.65-3.34%6,528
Jun 30, 202520,099.8020,700.0019,922.2519,983.0019,983.000.21%5,960
Jun 27, 202519,716.0520,222.8019,365.8019,940.4019,940.402.75%5,800
Jun 26, 202519,798.7519,888.0019,333.9019,407.6019,407.60-1.15%2,970
Jun 25, 202519,689.2519,700.0019,230.0019,633.2519,633.251.68%4,085
Jun 24, 202519,099.5519,699.0018,974.0019,309.1519,309.152.51%9,466
Jun 23, 202518,550.5019,128.3518,516.4518,836.6018,836.600.58%7,265
Jun 20, 202518,080.0519,055.0018,080.0518,727.8518,727.851.86%10,022
Jun 19, 202518,467.6019,278.5518,295.0018,385.0518,385.05-0.45%13,445
Jun 18, 202518,660.0518,793.4518,275.0018,467.6018,467.60-1.01%5,345
Jun 17, 202517,670.0018,744.5017,659.7518,656.3518,656.356.04%16,161
Jun 16, 202517,783.0017,800.0017,424.0017,594.4517,594.45-1.06%5,117
Jun 13, 202516,800.0517,850.0016,702.4017,783.2517,783.254.37%15,532
Jun 12, 202517,520.0517,677.0016,884.6017,039.2017,039.20-2.73%5,610
Jun 11, 202517,979.6518,285.4017,470.0017,516.6017,516.60-1.91%8,185
Jun 10, 202518,299.2518,299.2517,710.5017,857.8517,857.85-1.63%5,460
Jun 9, 202518,349.1518,432.6517,810.0018,153.0018,153.00-0.20%5,951
Jun 6, 202519,650.0019,729.9518,050.0018,189.9518,189.95-6.77%7,328
Jun 5, 202519,850.2020,295.0019,350.0019,510.3019,510.30-1.50%7,845
Jun 4, 202519,550.0020,196.6019,549.9519,807.3019,807.301.66%6,929
Jun 3, 202519,231.4519,695.0019,061.3519,483.3519,483.351.31%5,758
Jun 2, 202519,499.8519,500.0019,050.0019,231.4519,231.45-0.68%3,725