Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 19,109
-94 (-0.49%)
Sep 26, 2025, 3:29 PM IST
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19,260.00 | 19,777.00 | 18,955.00 | 19,109.00 | 19,109.00 | -0.49% | 104,381 |
| 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 |
| Sep 12, 2025 | 19,620.00 | 19,990.00 | 19,470.00 | 19,911.00 | 19,911.00 | 2.37% | 80,398 |
| Sep 11, 2025 | 19,630.00 | 20,285.00 | 19,367.00 | 19,450.00 | 19,450.00 | -1.14% | 99,825 |
| Sep 10, 2025 | 18,972.00 | 19,863.00 | 18,910.00 | 19,675.00 | 19,675.00 | 4.40% | 117,264 |
| Sep 9, 2025 | 18,940.00 | 18,970.00 | 18,627.00 | 18,846.00 | 18,846.00 | -0.03% | 55,484 |
| Sep 8, 2025 | 18,980.00 | 19,030.00 | 18,758.00 | 18,851.00 | 18,851.00 | 0.01% | 30,921 |
| Sep 5, 2025 | 19,040.00 | 19,259.00 | 18,710.00 | 18,850.00 | 18,850.00 | -0.40% | 58,438 |
| Sep 4, 2025 | 19,389.00 | 19,420.00 | 18,770.00 | 18,925.00 | 18,925.00 | -1.43% | 78,236 |
| Sep 3, 2025 | 18,950.00 | 19,275.00 | 18,940.00 | 19,199.00 | 19,199.00 | 2.04% | 80,666 |
| Sep 2, 2025 | 19,070.00 | 19,275.00 | 18,692.00 | 18,815.00 | 18,815.00 | -0.67% | 67,579 |
| Sep 1, 2025 | 19,200.00 | 19,320.00 | 18,851.00 | 18,942.00 | 18,942.00 | -0.88% | 72,116 |
| Aug 29, 2025 | 19,790.00 | 19,940.00 | 18,875.00 | 19,110.00 | 19,110.00 | -2.45% | 135,354 |
| Aug 28, 2025 | 19,575.00 | 20,010.00 | 19,355.00 | 19,590.00 | 19,590.00 | -0.96% | 146,953 |
| Aug 26, 2025 | 19,540.00 | 20,190.00 | 19,130.00 | 19,780.00 | 19,780.00 | 1.70% | 1,850,704 |
| Aug 25, 2025 | 20,000.00 | 20,040.00 | 19,360.00 | 19,450.00 | 19,450.00 | -2.14% | 95,978 |
| Aug 22, 2025 | 20,090.00 | 20,390.00 | 19,700.00 | 19,875.00 | 19,875.00 | -1.07% | 103,090 |
| Aug 21, 2025 | 20,095.00 | 20,320.00 | 19,665.00 | 20,090.00 | 20,090.00 | 0.45% | 118,087 |
| Aug 20, 2025 | 19,800.00 | 20,445.00 | 19,780.00 | 20,000.00 | 20,000.00 | 1.50% | 122,261 |
| Aug 19, 2025 | 19,875.00 | 20,020.00 | 19,450.00 | 19,705.00 | 19,705.00 | -0.35% | 153,989 |
| Aug 18, 2025 | 20,700.00 | 20,790.00 | 19,645.00 | 19,775.00 | 19,775.00 | -3.04% | 146,081 |
| Aug 14, 2025 | 21,120.00 | 21,400.00 | 20,330.00 | 20,395.00 | 20,395.00 | -3.43% | 120,422 |
| Aug 13, 2025 | 20,845.00 | 21,370.00 | 20,800.00 | 21,120.00 | 21,120.00 | 2.05% | 151,392 |
| Aug 12, 2025 | 20,900.00 | 21,800.00 | 20,530.00 | 20,695.00 | 20,689.00 | -0.70% | 215,564 |
| Aug 11, 2025 | 20,380.00 | 20,900.00 | 20,020.00 | 20,840.00 | 20,833.96 | 2.69% | 106,590 |
| Aug 8, 2025 | 20,845.00 | 20,900.00 | 20,205.00 | 20,295.00 | 20,289.12 | -2.00% | 105,573 |
| Aug 7, 2025 | 20,380.00 | 21,090.00 | 20,185.00 | 20,710.00 | 20,704.00 | 1.42% | 134,418 |
| Aug 6, 2025 | 21,350.00 | 21,355.00 | 20,305.00 | 20,420.00 | 20,414.08 | -4.33% | 138,080 |
| Aug 5, 2025 | 21,200.00 | 21,650.00 | 20,980.00 | 21,345.00 | 21,338.81 | 0.68% | 131,939 |
| Aug 4, 2025 | 20,650.00 | 21,300.00 | 20,300.00 | 21,200.00 | 21,193.85 | 3.16% | 155,302 |
| Aug 1, 2025 | 20,190.00 | 21,385.00 | 19,815.00 | 20,550.00 | 20,544.04 | 2.26% | 219,370 |
| Jul 31, 2025 | 20,700.00 | 20,700.00 | 19,450.00 | 20,095.00 | 20,089.17 | -3.51% | 263,034 |
| Jul 30, 2025 | 20,200.00 | 21,350.00 | 19,750.00 | 20,825.00 | 20,818.96 | 5.23% | 314,118 |
| Jul 29, 2025 | 18,860.00 | 19,900.00 | 18,800.00 | 19,790.00 | 19,784.26 | 4.82% | 118,530 |
| Jul 28, 2025 | 19,380.00 | 19,650.00 | 18,770.00 | 18,880.00 | 18,874.53 | -2.33% | 84,116 |
| Jul 25, 2025 | 19,800.00 | 19,870.00 | 19,115.00 | 19,330.00 | 19,324.40 | -2.28% | 85,898 |
| Jul 24, 2025 | 19,945.00 | 20,200.00 | 19,695.00 | 19,780.00 | 19,774.27 | -0.45% | 79,718 |
| Jul 23, 2025 | 20,205.00 | 20,525.00 | 19,765.00 | 19,870.00 | 19,864.24 | -1.22% | 91,677 |
| Jul 22, 2025 | 19,380.00 | 20,150.00 | 19,275.00 | 20,115.00 | 20,109.17 | 4.44% | 175,697 |
| Jul 21, 2025 | 19,130.00 | 19,550.00 | 18,770.00 | 19,260.00 | 19,254.42 | 0.97% | 96,895 |
| Jul 18, 2025 | 19,490.00 | 19,780.00 | 19,005.00 | 19,075.00 | 19,069.47 | -2.13% | 81,389 |
| Jul 17, 2025 | 18,715.00 | 19,570.00 | 18,600.00 | 19,490.00 | 19,484.35 | 5.01% | 156,294 |