Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 19,000
-590 (-3.01%)
Aug 29, 2025, 3:30 PM IST
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,790.00 | 19,940.00 | 18,875.00 | 19,110.00 | 19,110.00 | -2.45% | 135,334 |
| 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 |
| Jul 16, 2025 | 18,560.00 | 18,740.00 | 18,380.00 | 18,560.00 | 18,554.62 | 0.68% | 87,334 |
| Jul 15, 2025 | 18,585.00 | 18,960.00 | 18,385.00 | 18,435.00 | 18,429.66 | -0.35% | 89,334 |
| Jul 14, 2025 | 18,655.00 | 18,870.00 | 18,340.00 | 18,500.00 | 18,494.64 | -0.38% | 88,450 |
| Jul 11, 2025 | 19,480.00 | 19,825.00 | 18,500.00 | 18,570.00 | 18,564.62 | -4.65% | 140,806 |
| Jul 10, 2025 | 19,860.00 | 19,915.00 | 19,325.00 | 19,475.00 | 19,469.35 | -1.96% | 85,432 |
| Jul 9, 2025 | 19,235.00 | 19,990.00 | 18,960.00 | 19,865.00 | 19,859.24 | 3.92% | 105,929 |
| Jul 8, 2025 | 19,630.00 | 19,925.00 | 19,030.00 | 19,115.00 | 19,109.46 | -2.25% | 89,023 |
| Jul 7, 2025 | 19,965.00 | 20,090.00 | 19,420.00 | 19,555.00 | 19,549.33 | -2.05% | 70,691 |
| Jul 4, 2025 | 19,915.00 | 20,245.00 | 19,740.00 | 19,965.00 | 19,959.21 | 1.04% | 111,545 |
| Jul 3, 2025 | 20,050.00 | 20,220.00 | 19,530.00 | 19,760.00 | 19,754.27 | -1.00% | 87,861 |
| Jul 2, 2025 | 19,390.00 | 20,100.00 | 19,370.00 | 19,960.00 | 19,954.21 | 3.47% | 136,014 |
| Jul 1, 2025 | 20,050.00 | 20,300.00 | 18,960.00 | 19,290.00 | 19,284.41 | -3.58% | 149,442 |
| Jun 30, 2025 | 19,942.00 | 20,699.00 | 19,857.00 | 20,007.00 | 20,001.20 | 0.33% | 153,588 |
| Jun 27, 2025 | 19,776.00 | 20,221.00 | 19,380.00 | 19,942.00 | 19,936.22 | 2.58% | 214,655 |
| Jun 26, 2025 | 19,636.00 | 19,889.00 | 19,333.00 | 19,441.00 | 19,435.36 | -0.99% | 97,163 |
| Jun 25, 2025 | 19,625.00 | 19,709.00 | 19,200.00 | 19,636.00 | 19,630.31 | 1.68% | 89,618 |
| Jun 24, 2025 | 18,965.00 | 19,689.00 | 18,920.00 | 19,311.00 | 19,305.40 | 2.38% | 146,476 |
| Jun 23, 2025 | 18,684.00 | 19,115.00 | 18,512.00 | 18,863.00 | 18,857.53 | 0.96% | 94,467 |
| Jun 20, 2025 | 18,489.00 | 19,095.00 | 18,076.00 | 18,684.00 | 18,678.58 | 1.56% | 312,376 |
| Jun 19, 2025 | 18,461.00 | 19,275.00 | 18,280.00 | 18,397.00 | 18,391.67 | -0.35% | 216,466 |