Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 22,149
+351 (1.61%)
Nov 28, 2025, 3:29 PM IST
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21,740.00 | 22,280.00 | 21,551.00 | 22,204.00 | 22,204.00 | 2.12% | 81,145 |
| Nov 25, 2025 | 21,480.00 | 21,799.00 | 21,326.00 | 21,742.00 | 21,742.00 | 0.93% | 61,863 |
| Nov 24, 2025 | 21,563.00 | 21,724.00 | 21,227.00 | 21,542.00 | 21,542.00 | -0.10% | 185,041 |
| Nov 21, 2025 | 22,239.00 | 22,325.00 | 21,470.00 | 21,563.00 | 21,563.00 | -3.72% | 101,928 |
| Nov 20, 2025 | 21,700.00 | 22,450.00 | 21,690.00 | 22,397.00 | 22,397.00 | 3.57% | 186,683 |
| Nov 19, 2025 | 21,400.00 | 21,700.00 | 21,226.00 | 21,624.00 | 21,624.00 | 0.98% | 76,408 |
| Nov 18, 2025 | 21,474.00 | 21,636.00 | 21,126.00 | 21,415.00 | 21,415.00 | -0.27% | 80,940 |
| Nov 17, 2025 | 21,575.00 | 21,763.00 | 21,416.00 | 21,474.00 | 21,474.00 | 0.04% | 63,502 |
| Nov 14, 2025 | 21,380.00 | 21,619.00 | 21,315.00 | 21,466.00 | 21,466.00 | 0.24% | 62,139 |
| Nov 13, 2025 | 21,950.00 | 21,992.00 | 21,366.00 | 21,415.00 | 21,415.00 | -2.74% | 129,322 |
| Nov 12, 2025 | 21,968.00 | 22,090.00 | 21,625.00 | 22,018.00 | 22,018.00 | 0.75% | 142,206 |
| Nov 11, 2025 | 21,300.00 | 22,069.00 | 21,255.00 | 21,854.00 | 21,854.00 | 2.62% | 229,187 |
| Nov 10, 2025 | 20,970.00 | 21,550.00 | 20,952.00 | 21,297.00 | 21,297.00 | 2.08% | 216,386 |
| Nov 7, 2025 | 20,020.00 | 20,939.00 | 19,914.00 | 20,863.00 | 20,863.00 | 3.25% | 289,064 |
| Nov 6, 2025 | 20,305.00 | 20,556.00 | 20,076.00 | 20,207.00 | 20,207.00 | -1.22% | 176,282 |
| Nov 4, 2025 | 19,210.00 | 20,639.00 | 18,670.00 | 20,457.00 | 20,457.00 | 14.16% | 1,237,485 |
| Nov 3, 2025 | 17,805.00 | 18,100.00 | 17,280.00 | 17,919.00 | 17,919.00 | 0.79% | 146,346 |
| Oct 31, 2025 | 17,920.00 | 18,178.00 | 17,700.00 | 17,778.00 | 17,778.00 | -0.86% | 104,419 |
| Oct 30, 2025 | 17,500.00 | 18,045.00 | 17,350.00 | 17,933.00 | 17,933.00 | 2.58% | 128,504 |
| Oct 29, 2025 | 17,020.00 | 17,595.00 | 16,860.00 | 17,482.00 | 17,482.00 | 3.10% | 100,160 |
| Oct 28, 2025 | 16,735.00 | 17,185.00 | 16,614.00 | 16,956.00 | 16,956.00 | 1.81% | 103,404 |
| Oct 27, 2025 | 16,850.00 | 16,913.00 | 16,608.00 | 16,655.00 | 16,655.00 | -0.67% | 115,095 |
| Oct 24, 2025 | 17,160.00 | 17,248.00 | 16,731.00 | 16,767.00 | 16,767.00 | -1.80% | 72,071 |
| Oct 23, 2025 | 17,471.00 | 17,574.00 | 17,016.00 | 17,075.00 | 17,075.00 | -2.24% | 81,981 |
| Oct 21, 2025 | 17,600.00 | 17,600.00 | 17,417.00 | 17,467.00 | 17,467.00 | 0.09% | 4,432 |
| Oct 20, 2025 | 17,499.00 | 17,699.00 | 17,358.00 | 17,452.00 | 17,452.00 | 0.07% | 42,535 |
| Oct 17, 2025 | 17,750.00 | 17,785.00 | 17,372.00 | 17,439.00 | 17,439.00 | -1.47% | 60,909 |
| Oct 16, 2025 | 17,487.00 | 17,795.00 | 17,320.00 | 17,700.00 | 17,700.00 | 1.21% | 80,544 |
| Oct 15, 2025 | 17,500.00 | 17,525.00 | 17,081.00 | 17,488.00 | 17,488.00 | 0.21% | 78,055 |
| Oct 14, 2025 | 17,850.00 | 17,974.00 | 17,266.00 | 17,451.00 | 17,451.00 | -1.88% | 76,630 |
| Oct 13, 2025 | 17,600.00 | 17,821.00 | 17,331.00 | 17,786.00 | 17,786.00 | 0.80% | 63,312 |
| Oct 10, 2025 | 17,780.00 | 17,995.00 | 17,565.00 | 17,645.00 | 17,645.00 | -0.49% | 49,541 |
| Oct 9, 2025 | 17,916.00 | 18,031.00 | 17,557.00 | 17,731.00 | 17,731.00 | -0.35% | 46,209 |
| Oct 8, 2025 | 17,650.00 | 18,193.00 | 17,549.00 | 17,794.00 | 17,794.00 | 1.41% | 101,548 |
| Oct 7, 2025 | 18,248.00 | 18,510.00 | 17,438.00 | 17,547.00 | 17,547.00 | -3.60% | 143,978 |
| Oct 6, 2025 | 18,270.00 | 18,407.00 | 18,080.00 | 18,203.00 | 18,203.00 | -0.11% | 45,512 |
| Oct 3, 2025 | 18,500.00 | 18,550.00 | 18,035.00 | 18,223.00 | 18,223.00 | 0.49% | 76,312 |
| Oct 1, 2025 | 18,050.00 | 18,250.00 | 17,638.00 | 18,134.00 | 18,134.00 | 0.74% | 93,564 |
| Sep 30, 2025 | 19,330.00 | 19,330.00 | 17,860.00 | 18,001.00 | 18,001.00 | -6.47% | 184,110 |
| Sep 29, 2025 | 19,300.00 | 19,718.00 | 18,951.00 | 19,247.00 | 19,247.00 | 0.72% | 92,371 |
| Sep 26, 2025 | 19,260.00 | 19,777.00 | 18,955.00 | 19,109.00 | 19,109.00 | -0.49% | 104,379 |
| Sep 25, 2025 | 19,089.00 | 19,295.00 | 18,910.00 | 19,203.00 | 19,203.00 | 1.08% | 49,593 |
| Sep 24, 2025 | 19,089.00 | 19,150.00 | 18,850.00 | 18,997.00 | 18,997.00 | 0.01% | 53,592 |
| Sep 23, 2025 | 19,206.00 | 19,520.00 | 18,878.00 | 18,995.00 | 18,995.00 | -0.48% | 98,133 |
| Sep 22, 2025 | 19,117.00 | 19,698.00 | 18,849.00 | 19,086.00 | 19,086.00 | 0.32% | 86,939 |
| Sep 19, 2025 | 19,384.00 | 19,680.00 | 18,860.00 | 19,025.00 | 19,025.00 | -1.83% | 104,486 |
| Sep 18, 2025 | 20,185.00 | 20,272.00 | 19,300.00 | 19,379.00 | 19,379.00 | -3.63% | 95,102 |
| Sep 17, 2025 | 20,100.00 | 20,450.00 | 19,971.00 | 20,109.00 | 20,109.00 | 0.66% | 76,624 |
| Sep 16, 2025 | 20,180.00 | 20,293.00 | 19,854.00 | 19,978.00 | 19,978.00 | -1.00% | 66,139 |
| Sep 15, 2025 | 19,911.00 | 20,300.00 | 19,854.00 | 20,180.00 | 20,180.00 | 1.35% | 53,200 |