Hitachi Energy India Limited (BOM:543187)
India · Delayed Price · Currency is INR 29,888
+236 (0.79%)
At close: Apr 21, 2026
BOM:543187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 29,900.05 | 30,400.00 | 29,820.00 | 29,888.05 | 29,888.05 | 0.79% | 13,989 |
| Apr 20, 2026 | 29,474.35 | 29,890.00 | 28,986.50 | 29,652.35 | 29,652.35 | 2.53% | 8,541 |
| Apr 17, 2026 | 28,899.70 | 28,963.00 | 28,198.05 | 28,920.00 | 28,920.00 | 2.37% | 6,195 |
| Apr 16, 2026 | 28,549.95 | 28,554.40 | 27,690.00 | 28,250.30 | 28,250.30 | -0.63% | 10,742 |
| Apr 15, 2026 | 28,994.85 | 29,092.55 | 28,325.00 | 28,430.35 | 28,430.35 | 0.42% | 9,412 |
| Apr 13, 2026 | 27,897.55 | 28,847.75 | 27,675.15 | 28,310.90 | 28,310.90 | -0.36% | 11,924 |
| Apr 10, 2026 | 27,779.90 | 28,499.00 | 27,526.65 | 28,411.85 | 28,411.85 | 4.05% | 16,423 |
| Apr 9, 2026 | 26,199.85 | 27,500.00 | 25,863.85 | 27,306.75 | 27,306.75 | 5.41% | 20,728 |
| Apr 8, 2026 | 25,749.95 | 26,149.95 | 25,175.00 | 25,906.20 | 25,906.20 | 3.55% | 8,310 |
| Apr 7, 2026 | 25,049.60 | 25,212.50 | 24,660.85 | 25,017.10 | 25,017.10 | 0.09% | 4,663 |
| Apr 6, 2026 | 25,309.30 | 26,150.00 | 24,927.50 | 24,993.75 | 24,993.75 | -1.40% | 11,869 |
| Apr 2, 2026 | 24,999.35 | 25,437.95 | 24,170.30 | 25,349.30 | 25,349.30 | 1.18% | 5,379 |
| Apr 1, 2026 | 25,591.45 | 25,591.45 | 24,900.00 | 25,054.25 | 25,054.25 | 3.47% | 5,541 |
| Mar 30, 2026 | 24,010.25 | 24,745.45 | 24,010.25 | 24,213.15 | 24,213.15 | -1.94% | 6,757 |
| Mar 27, 2026 | 25,599.05 | 25,599.05 | 24,500.00 | 24,691.10 | 24,691.10 | -3.80% | 4,283 |
| Mar 25, 2026 | 25,349.80 | 25,845.00 | 25,298.65 | 25,665.25 | 25,665.25 | 2.68% | 5,353 |
| Mar 24, 2026 | 25,194.60 | 25,399.80 | 24,541.40 | 24,994.90 | 24,994.90 | 3.09% | 11,687 |
| Mar 23, 2026 | 24,800.05 | 24,969.80 | 23,959.90 | 24,246.45 | 24,246.45 | -3.14% | 8,552 |
| Mar 20, 2026 | 24,690.55 | 25,690.00 | 24,690.55 | 25,032.40 | 25,032.40 | 1.56% | 6,639 |
| Mar 19, 2026 | 24,774.70 | 24,886.60 | 24,350.00 | 24,648.40 | 24,648.40 | -1.30% | 2,574 |
| Mar 18, 2026 | 24,750.05 | 25,250.00 | 24,510.00 | 24,972.80 | 24,972.80 | 1.02% | 6,716 |
| Mar 17, 2026 | 24,384.30 | 24,790.00 | 24,166.10 | 24,721.00 | 24,721.00 | 2.16% | 4,999 |
| Mar 16, 2026 | 24,799.15 | 24,799.15 | 23,420.00 | 24,197.85 | 24,197.85 | 0.15% | 6,543 |
| Mar 13, 2026 | 24,900.05 | 25,171.85 | 24,100.00 | 24,161.15 | 24,161.15 | -2.88% | 8,783 |
| Mar 12, 2026 | 24,787.35 | 25,296.50 | 24,419.70 | 24,877.05 | 24,877.05 | -0.18% | 5,049 |
| Mar 11, 2026 | 25,399.65 | 25,636.30 | 24,787.05 | 24,922.85 | 24,922.85 | -1.21% | 7,714 |
| Mar 10, 2026 | 25,998.10 | 26,322.80 | 25,011.45 | 25,228.40 | 25,228.40 | 0.30% | 12,181 |
| Mar 9, 2026 | 25,500.10 | 25,500.10 | 24,429.05 | 25,153.40 | 25,153.40 | -2.77% | 13,346 |
| 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 |