Hitachi Energy India Limited (BOM:543187)
India · Delayed Price · Currency is INR 30,275
-325 (-1.06%)
At close: Sep 16, 2026
BOM:543187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 30,333.05 | 30,404.55 | 29,650.00 | 30,275.15 | 30,275.15 | -1.06% | 5,612 |
| Sep 15, 2026 | 31,341.50 | 31,341.50 | 30,002.05 | 30,600.00 | 30,600.00 | -2.60% | 4,937 |
| Sep 11, 2026 | 31,144.80 | 31,501.10 | 30,700.00 | 31,415.40 | 31,415.40 | 1.13% | 3,603 |
| Sep 10, 2026 | 31,422.10 | 31,584.65 | 31,065.00 | 31,065.00 | 31,065.00 | -1.63% | 2,709 |
| Sep 9, 2026 | 31,150.05 | 31,580.00 | 31,013.25 | 31,580.00 | 31,580.00 | 0.89% | 5,935 |
| Sep 8, 2026 | 31,505.00 | 31,561.35 | 30,558.20 | 31,299.90 | 31,299.90 | -1.32% | 13,348 |
| Sep 7, 2026 | 31,625.10 | 32,170.00 | 31,625.10 | 31,720.00 | 31,720.00 | 0.22% | 4,862 |
| Sep 4, 2026 | 32,010.00 | 32,200.00 | 31,550.00 | 31,650.00 | 31,650.00 | -1.19% | 4,916 |
| Sep 3, 2026 | 32,350.00 | 32,659.95 | 31,930.00 | 32,030.05 | 32,030.05 | -0.53% | 4,056 |
| Sep 2, 2026 | 32,396.35 | 32,500.00 | 31,800.00 | 32,200.00 | 32,200.00 | -1.74% | 5,453 |
| Sep 1, 2026 | 33,480.25 | 33,480.25 | 32,400.00 | 32,769.85 | 32,769.85 | -1.15% | 3,620 |
| Aug 31, 2026 | 33,300.00 | 33,300.00 | 32,643.65 | 33,150.00 | 33,150.00 | -0.60% | 5,623 |
| Aug 28, 2026 | 33,800.15 | 33,839.80 | 33,250.00 | 33,350.00 | 33,350.00 | -1.56% | 2,508 |
| Aug 27, 2026 | 33,100.10 | 34,248.40 | 33,100.10 | 33,880.00 | 33,880.00 | 2.05% | 8,040 |
| Aug 26, 2026 | 33,479.90 | 33,583.45 | 33,110.00 | 33,199.95 | 33,199.95 | -0.57% | 5,365 |
| Aug 25, 2026 | 33,660.40 | 33,862.10 | 33,026.20 | 33,390.00 | 33,390.00 | -1.41% | 7,764 |
| Aug 24, 2026 | 34,275.05 | 34,900.00 | 33,552.25 | 33,867.50 | 33,867.50 | -1.19% | 6,707 |
| Aug 21, 2026 | 33,560.00 | 34,750.00 | 33,281.60 | 34,275.00 | 34,275.00 | 2.15% | 12,423 |
| Aug 20, 2026 | 34,099.35 | 34,099.95 | 33,365.45 | 33,560.00 | 33,552.00 | 0.03% | 6,509 |
| Aug 19, 2026 | 35,209.95 | 35,209.95 | 33,400.00 | 33,550.00 | 33,542.00 | -4.74% | 10,413 |
| Aug 18, 2026 | 35,550.95 | 35,570.00 | 35,205.00 | 35,220.00 | 35,211.60 | -0.87% | 4,937 |
| Aug 17, 2026 | 35,682.05 | 35,850.00 | 35,400.00 | 35,528.50 | 35,520.03 | -0.42% | 4,462 |
| Aug 14, 2026 | 35,400.00 | 36,210.00 | 35,280.00 | 35,680.00 | 35,671.49 | 0.17% | 10,111 |
| Aug 13, 2026 | 35,995.30 | 35,995.30 | 35,169.30 | 35,620.00 | 35,611.51 | -0.17% | 5,142 |
| Aug 12, 2026 | 35,000.00 | 35,911.05 | 34,800.00 | 35,680.00 | 35,671.49 | 1.94% | 11,955 |
| Aug 11, 2026 | 36,200.00 | 36,609.10 | 34,729.35 | 35,000.00 | 34,991.66 | -2.91% | 24,461 |
| Aug 10, 2026 | 34,554.95 | 36,397.35 | 34,258.70 | 36,050.00 | 36,041.41 | 10.65% | 64,362 |
| Aug 7, 2026 | 31,721.75 | 32,660.00 | 31,721.75 | 32,580.00 | 32,572.23 | 1.75% | 7,508 |
| Aug 6, 2026 | 32,199.45 | 32,199.90 | 31,189.35 | 32,020.00 | 32,012.37 | -0.81% | 4,832 |
| Aug 5, 2026 | 32,492.80 | 32,527.85 | 32,160.00 | 32,280.00 | 32,272.31 | 0.55% | 4,715 |
| Aug 4, 2026 | 32,087.95 | 32,695.90 | 32,000.00 | 32,105.00 | 32,097.35 | 0.80% | 5,838 |
| Aug 3, 2026 | 32,249.95 | 32,388.80 | 31,850.00 | 31,850.00 | 31,842.41 | -1.03% | 5,932 |
| Jul 31, 2026 | 31,939.95 | 32,700.05 | 31,939.80 | 32,181.45 | 32,173.78 | 3.01% | 8,320 |
| Jul 30, 2026 | 31,499.95 | 31,700.00 | 31,020.05 | 31,241.05 | 31,233.60 | -1.35% | 5,433 |
| Jul 29, 2026 | 31,499.90 | 31,942.75 | 30,640.00 | 31,670.15 | 31,662.60 | 1.75% | 12,548 |
| Jul 28, 2026 | 31,548.95 | 31,548.95 | 30,500.00 | 31,125.30 | 31,117.88 | -1.33% | 9,719 |
| Jul 27, 2026 | 31,998.55 | 31,998.55 | 30,910.00 | 31,543.55 | 31,536.03 | 1.53% | 7,653 |
| Jul 24, 2026 | 32,083.00 | 32,350.00 | 31,000.00 | 31,069.50 | 31,062.09 | -3.13% | 8,314 |
| Jul 23, 2026 | 32,244.95 | 32,703.20 | 31,825.00 | 32,074.60 | 32,066.95 | 0.11% | 4,880 |
| Jul 22, 2026 | 32,375.00 | 32,962.05 | 31,945.00 | 32,040.75 | 32,033.11 | -0.45% | 9,457 |
| Jul 21, 2026 | 32,470.00 | 32,738.65 | 31,941.30 | 32,185.35 | 32,177.68 | -0.96% | 6,433 |
| Jul 20, 2026 | 32,050.00 | 32,700.00 | 31,724.35 | 32,498.90 | 32,491.15 | 1.25% | 7,847 |
| Jul 17, 2026 | 33,698.75 | 33,698.75 | 31,900.00 | 32,097.55 | 32,089.90 | -4.22% | 12,439 |
| Jul 16, 2026 | 34,190.00 | 34,290.00 | 32,881.75 | 33,512.20 | 33,504.21 | -1.38% | 9,777 |
| Jul 15, 2026 | 32,700.00 | 34,070.00 | 32,175.00 | 33,980.00 | 33,971.90 | 4.62% | 11,399 |
| Jul 14, 2026 | 31,500.35 | 32,575.00 | 31,400.00 | 32,480.60 | 32,472.86 | 1.76% | 6,478 |
| Jul 13, 2026 | 32,025.10 | 32,269.30 | 31,800.00 | 31,918.30 | 31,910.69 | -2.10% | 4,699 |
| Jul 10, 2026 | 32,848.05 | 32,972.70 | 32,400.00 | 32,602.95 | 32,595.18 | -0.01% | 4,964 |
| Jul 9, 2026 | 32,148.75 | 32,700.35 | 32,080.00 | 32,607.50 | 32,599.73 | 2.72% | 9,123 |
| Jul 8, 2026 | 31,799.80 | 32,420.00 | 31,550.00 | 31,744.30 | 31,736.73 | -0.42% | 9,194 |