Hitachi Energy India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25,307.70	26,144.95	25,307.70	25,871.00	25,871.00	2.23%	11,920
Mar 5, 2026	24,739.65	25,464.85	24,739.60	25,307.10	25,307.10	3.33%	12,252
Mar 4, 2026	25,000.05	25,050.10	24,200.00	24,492.15	24,492.15	-3.92%	7,163
Mar 2, 2026	23,035.15	25,845.00	23,035.15	25,492.60	25,492.60	-0.37%	13,439
Feb 27, 2026	25,400.95	25,799.00	25,308.00	25,588.35	25,588.35	0.79%	4,337
Feb 26, 2026	25,024.80	25,477.95	24,999.50	25,386.75	25,386.75	1.56%	5,049
Feb 25, 2026	24,901.80	25,277.70	24,780.05	24,995.65	24,995.65	0.38%	3,284
Feb 24, 2026	24,149.95	24,977.95	24,001.00	24,901.80	24,901.80	2.69%	6,049
Feb 23, 2026	23,899.95	24,371.20	23,845.00	24,249.10	24,249.10	1.57%	9,157
Feb 20, 2026	22,750.00	23,999.30	22,750.00	23,873.10	23,873.10	4.54%	8,976
Feb 19, 2026	23,647.80	23,647.80	22,775.00	22,837.40	22,837.40	-3.24%	5,990
Feb 18, 2026	23,066.70	23,722.45	22,885.00	23,602.15	23,602.15	2.77%	3,417
Feb 17, 2026	22,799.95	23,023.80	22,646.30	22,966.70	22,966.70	0.62%	2,534
Feb 16, 2026	22,421.35	22,863.45	22,365.25	22,826.10	22,826.10	1.81%	3,140
Feb 13, 2026	22,500.00	22,664.95	22,238.20	22,421.35	22,421.35	-1.25%	6,477
Feb 12, 2026	22,699.95	23,142.50	22,590.00	22,705.65	22,705.65	-0.09%	4,910
Feb 11, 2026	22,548.30	22,881.45	22,300.00	22,726.95	22,726.95	1.22%	3,278
Feb 10, 2026	22,512.60	22,726.60	22,255.55	22,453.65	22,453.65	-0.26%	6,718
Feb 9, 2026	21,936.95	22,540.00	21,827.00	22,511.65	22,511.65	2.62%	14,993
Feb 6, 2026	20,800.10	22,073.15	20,608.10	21,937.90	21,937.90	14.30%	34,755
Feb 5, 2026	19,242.85	19,299.00	18,730.15	19,194.10	19,194.10	0.85%	4,046
Feb 4, 2026	19,600.10	19,864.70	18,812.40	19,033.05	19,033.05	-3.41%	6,194
Feb 3, 2026	19,701.35	20,399.95	19,510.00	19,704.20	19,704.20	3.81%	9,262
Feb 2, 2026	18,200.80	19,050.00	18,200.80	18,980.30	18,980.30	4.77%	5,661
Feb 1, 2026	19,005.00	19,005.00	17,835.20	18,116.70	18,116.70	-3.98%	4,692
Jan 30, 2026	18,297.95	18,925.85	18,160.00	18,867.85	18,867.85	2.97%	6,172
Jan 29, 2026	17,799.95	18,539.50	17,799.95	18,324.00	18,324.00	3.62%	12,235
Jan 28, 2026	16,889.75	17,750.00	16,889.75	17,683.10	17,683.10	5.85%	23,619
Jan 27, 2026	16,778.80	16,851.85	16,420.00	16,706.00	16,706.00	1.22%	4,850
Jan 23, 2026	17,099.75	17,099.75	16,400.00	16,504.10	16,504.10	-2.12%	3,786
Jan 22, 2026	17,000.00	17,059.90	16,720.00	16,861.50	16,861.50	1.14%	4,099
Jan 21, 2026	16,645.00	16,911.95	16,445.00	16,672.00	16,672.00	0.28%	5,777
Jan 20, 2026	17,050.90	17,126.45	16,475.45	16,625.80	16,625.80	-2.03%	6,186
Jan 19, 2026	16,184.65	17,140.00	16,184.65	16,970.15	16,970.15	4.59%	14,228
Jan 16, 2026	16,899.90	16,940.00	16,104.00	16,225.35	16,225.35	-4.32%	11,004
Jan 14, 2026	17,100.00	17,100.00	16,828.75	16,957.55	16,957.55	-0.85%	3,787
Jan 13, 2026	17,589.85	17,589.85	17,020.00	17,102.35	17,102.35	-1.89%	5,701
Jan 12, 2026	17,819.95	17,819.95	16,741.15	17,432.60	17,432.60	-2.40%	9,623
Jan 9, 2026	18,486.20	18,992.25	17,186.00	17,861.60	17,861.60	-3.14%	20,991
Jan 8, 2026	19,698.20	19,776.15	18,272.95	18,440.80	18,440.80	-5.88%	6,231
Jan 7, 2026	18,828.15	19,910.70	18,818.00	19,593.80	19,593.80	4.07%	6,575
Jan 6, 2026	19,154.65	19,154.65	18,569.00	18,828.15	18,828.15	-0.83%	1,393
Jan 5, 2026	18,773.05	19,063.90	18,562.50	18,985.50	18,985.50	0.87%	3,112
Jan 2, 2026	18,650.00	18,975.95	18,545.00	18,822.35	18,822.35	1.85%	2,467
Jan 1, 2026	18,310.05	18,535.30	18,205.00	18,480.50	18,480.50	0.86%	2,009
Dec 31, 2025	18,294.05	18,459.00	18,135.30	18,323.55	18,323.55	1.31%	2,484
Dec 30, 2025	18,489.10	18,489.10	17,784.60	18,086.60	18,086.60	-1.52%	3,609
Dec 29, 2025	18,495.00	18,513.40	18,140.00	18,364.90	18,364.90	0.14%	2,248
Dec 26, 2025	18,447.90	18,594.95	18,160.00	18,339.50	18,339.50	-0.59%	2,917
Dec 24, 2025	18,464.05	18,780.00	18,345.00	18,447.85	18,447.85	-0.09%	1,961