Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 18,107
-755 (-4.00%)
At close: Feb 1, 2026
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 18,920.00 | 19,300.00 | 18,755.00 | 19,230.00 | 19,230.00 | 1.32% | 117,735 |
| Dec 10, 2025 | 19,500.00 | 19,655.00 | 18,845.00 | 18,980.00 | 18,980.00 | -2.67% | 91,658 |
| Dec 9, 2025 | 19,045.00 | 19,700.00 | 18,670.00 | 19,500.00 | 19,500.00 | 2.42% | 218,199 |
| Dec 8, 2025 | 19,395.00 | 19,665.00 | 18,525.00 | 19,040.00 | 19,040.00 | -1.37% | 237,102 |
| Dec 5, 2025 | 20,105.00 | 20,395.00 | 19,220.00 | 19,305.00 | 19,305.00 | -3.88% | 265,846 |
| Dec 4, 2025 | 21,805.00 | 21,805.00 | 20,000.00 | 20,085.00 | 20,085.00 | -8.08% | 352,238 |
| Dec 3, 2025 | 22,700.00 | 22,840.00 | 21,630.00 | 21,850.00 | 21,850.00 | -3.98% | 152,935 |
| Dec 2, 2025 | 22,090.00 | 22,810.00 | 22,050.00 | 22,755.00 | 22,755.00 | 2.57% | 196,298 |
| Dec 1, 2025 | 22,160.00 | 22,450.00 | 22,125.00 | 22,185.00 | 22,185.00 | 0.58% | 77,308 |
| Nov 28, 2025 | 21,861.00 | 22,170.00 | 21,809.00 | 22,056.00 | 22,056.00 | 1.18% | 61,973 |
| Nov 27, 2025 | 22,204.00 | 22,273.00 | 21,752.00 | 21,798.00 | 21,798.00 | -1.83% | 58,001 |
| 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 |