Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 24,105
+234 (0.98%)
Feb 23, 2026, 12:40 PM IST
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 23,871.00 | 24,370.00 | 23,827.00 | 24,137.00 | - | 1.11% | 65,053 |
| Feb 20, 2026 | 22,700.00 | 23,998.00 | 22,700.00 | 23,871.00 | 23,871.00 | 4.46% | 218,752 |
| Feb 19, 2026 | 23,583.00 | 23,599.00 | 22,770.00 | 22,851.00 | 22,851.00 | -3.05% | 84,278 |
| Feb 18, 2026 | 23,050.00 | 23,717.00 | 22,865.00 | 23,569.00 | 23,569.00 | 2.58% | 132,383 |
| Feb 17, 2026 | 22,770.00 | 23,040.00 | 22,655.00 | 22,977.00 | 22,977.00 | 0.67% | 46,797 |
| Feb 16, 2026 | 22,450.00 | 22,870.00 | 22,350.00 | 22,824.00 | 22,824.00 | 1.81% | 61,541 |
| Feb 13, 2026 | 22,500.00 | 22,679.00 | 22,225.00 | 22,418.00 | 22,418.00 | -1.25% | 72,497 |
| Feb 12, 2026 | 22,638.00 | 23,140.00 | 22,600.00 | 22,702.00 | 22,702.00 | -0.13% | 164,420 |
| Feb 11, 2026 | 22,375.00 | 22,888.00 | 22,296.00 | 22,731.00 | 22,731.00 | 1.22% | 124,466 |
| Feb 10, 2026 | 22,551.00 | 22,725.00 | 22,253.00 | 22,457.00 | 22,457.00 | -0.24% | 123,059 |
| Feb 9, 2026 | 21,900.00 | 22,550.00 | 21,827.00 | 22,511.00 | 22,511.00 | 2.93% | 269,552 |
| Feb 6, 2026 | 20,900.00 | 22,077.00 | 20,556.00 | 21,871.00 | 21,871.00 | 13.92% | 993,958 |
| Feb 5, 2026 | 19,099.00 | 19,321.00 | 18,674.00 | 19,199.00 | 19,199.00 | 0.82% | 135,828 |
| Feb 4, 2026 | 19,695.00 | 19,863.00 | 18,806.00 | 19,043.00 | 19,043.00 | -3.34% | 186,618 |
| Feb 3, 2026 | 19,900.00 | 20,500.00 | 19,512.00 | 19,701.00 | 19,701.00 | 3.81% | 215,011 |
| Feb 2, 2026 | 18,363.00 | 19,050.00 | 18,273.00 | 18,978.00 | 18,978.00 | 4.81% | 174,818 |
| Feb 1, 2026 | 18,990.00 | 19,000.00 | 17,850.00 | 18,107.00 | 18,107.00 | -4.00% | 79,037 |
| Jan 30, 2026 | 18,200.00 | 18,925.00 | 18,100.00 | 18,862.00 | 18,862.00 | 2.95% | 150,302 |
| Jan 29, 2026 | 17,800.00 | 18,538.00 | 17,798.00 | 18,322.00 | 18,322.00 | 3.61% | 260,523 |
| Jan 28, 2026 | 16,740.00 | 17,750.00 | 16,740.00 | 17,683.00 | 17,683.00 | 5.83% | 131,450 |
| Jan 27, 2026 | 16,650.00 | 16,850.00 | 16,410.00 | 16,709.00 | 16,709.00 | 1.26% | 98,320 |
| Jan 23, 2026 | 16,951.00 | 16,964.00 | 16,380.00 | 16,501.00 | 16,501.00 | -2.05% | 110,388 |
| Jan 22, 2026 | 16,860.00 | 17,066.00 | 16,700.00 | 16,847.00 | 16,847.00 | 0.95% | 115,276 |
| Jan 21, 2026 | 16,650.00 | 16,920.00 | 16,427.00 | 16,689.00 | 16,689.00 | 0.35% | 149,064 |
| Jan 20, 2026 | 17,000.00 | 17,140.00 | 16,467.00 | 16,630.00 | 16,630.00 | -1.97% | 221,154 |
| Jan 19, 2026 | 16,269.00 | 17,140.00 | 16,200.00 | 16,964.00 | 16,964.00 | 4.63% | 262,806 |
| Jan 16, 2026 | 16,870.00 | 16,953.00 | 16,111.00 | 16,214.00 | 16,214.00 | -4.27% | 389,082 |
| Jan 14, 2026 | 17,096.00 | 17,100.00 | 16,806.00 | 16,937.00 | 16,937.00 | -0.99% | 207,378 |
| Jan 13, 2026 | 17,550.00 | 17,550.00 | 17,020.00 | 17,106.00 | 17,106.00 | -1.85% | 203,903 |
| Jan 12, 2026 | 17,781.00 | 17,781.00 | 16,731.00 | 17,429.00 | 17,429.00 | -2.53% | 482,018 |
| Jan 9, 2026 | 18,500.00 | 18,539.00 | 17,185.00 | 17,881.00 | 17,881.00 | -3.05% | 795,132 |
| Jan 8, 2026 | 19,582.00 | 19,768.00 | 18,255.00 | 18,444.00 | 18,444.00 | -5.81% | 182,015 |
| Jan 7, 2026 | 18,824.00 | 19,898.00 | 18,720.00 | 19,582.00 | 19,582.00 | 3.90% | 171,492 |
| Jan 6, 2026 | 19,100.00 | 19,100.00 | 18,556.00 | 18,847.00 | 18,847.00 | -0.83% | 64,284 |
| Jan 5, 2026 | 18,801.00 | 19,069.00 | 18,565.00 | 19,004.00 | 19,004.00 | 1.07% | 67,212 |
| Jan 2, 2026 | 18,600.00 | 18,978.00 | 18,541.00 | 18,803.00 | 18,803.00 | 1.74% | 81,093 |
| Jan 1, 2026 | 18,285.00 | 18,521.00 | 18,205.00 | 18,482.00 | 18,482.00 | 0.94% | 36,058 |
| Dec 31, 2025 | 18,050.00 | 18,460.00 | 18,050.00 | 18,310.00 | 18,310.00 | 1.10% | 66,333 |
| Dec 30, 2025 | 18,385.00 | 18,385.00 | 17,780.00 | 18,110.00 | 18,110.00 | -1.52% | 175,774 |
| Dec 29, 2025 | 18,480.00 | 18,515.00 | 18,135.00 | 18,390.00 | 18,390.00 | 0.22% | 83,198 |
| Dec 26, 2025 | 18,475.00 | 18,595.00 | 18,085.00 | 18,350.00 | 18,350.00 | -0.38% | 61,013 |
| Dec 24, 2025 | 18,590.00 | 18,795.00 | 18,325.00 | 18,420.00 | 18,420.00 | -0.24% | 61,290 |
| Dec 23, 2025 | 18,750.00 | 18,765.00 | 18,360.00 | 18,465.00 | 18,465.00 | -1.31% | 62,774 |
| Dec 22, 2025 | 18,555.00 | 19,020.00 | 18,360.00 | 18,710.00 | 18,710.00 | 0.84% | 71,282 |
| Dec 19, 2025 | 18,265.00 | 18,640.00 | 17,955.00 | 18,555.00 | 18,555.00 | 2.18% | 154,124 |
| Dec 18, 2025 | 19,200.00 | 19,245.00 | 18,105.00 | 18,160.00 | 18,160.00 | -5.17% | 157,768 |
| Dec 17, 2025 | 19,320.00 | 19,585.00 | 19,055.00 | 19,150.00 | 19,150.00 | -0.88% | 74,571 |
| Dec 16, 2025 | 19,535.00 | 19,535.00 | 19,170.00 | 19,320.00 | 19,320.00 | -1.10% | 54,069 |
| Dec 15, 2025 | 19,520.00 | 19,600.00 | 19,150.00 | 19,535.00 | 19,535.00 | - | 47,306 |
| Dec 12, 2025 | 19,340.00 | 19,645.00 | 19,285.00 | 19,535.00 | 19,535.00 | 1.59% | 65,567 |