Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 34,315
+365 (1.08%)
Jun 25, 2026, 11:53 AM IST
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 34,300.00 | 34,835.00 | 33,960.00 | 34,060.00 | - | 0.32% | 59,313 |
| Jun 24, 2026 | 35,935.00 | 35,940.00 | 33,680.00 | 33,950.00 | 33,950.00 | -5.93% | 226,838 |
| Jun 23, 2026 | 36,850.00 | 37,335.00 | 36,015.00 | 36,090.00 | 36,090.00 | -1.82% | 127,853 |
| Jun 22, 2026 | 37,095.00 | 37,100.00 | 36,360.00 | 36,760.00 | 36,760.00 | -0.33% | 68,245 |
| Jun 19, 2026 | 36,215.00 | 37,115.00 | 36,115.00 | 36,880.00 | 36,880.00 | 1.60% | 114,962 |
| Jun 18, 2026 | 35,850.00 | 36,430.00 | 35,145.00 | 36,300.00 | 36,300.00 | 0.97% | 127,709 |
| Jun 17, 2026 | 34,745.00 | 36,070.00 | 34,740.00 | 35,950.00 | 35,950.00 | 3.48% | 126,662 |
| Jun 16, 2026 | 34,800.00 | 34,920.00 | 34,525.00 | 34,740.00 | 34,740.00 | 0.13% | 57,891 |
| Jun 15, 2026 | 35,000.00 | 35,000.00 | 34,125.00 | 34,695.00 | 34,695.00 | 1.08% | 109,904 |
| Jun 12, 2026 | 33,900.00 | 34,435.00 | 33,740.00 | 34,325.00 | 34,325.00 | 3.23% | 117,224 |
| Jun 11, 2026 | 33,300.00 | 34,100.00 | 33,010.00 | 33,250.00 | 33,250.00 | -0.05% | 197,087 |
| Jun 10, 2026 | 34,845.00 | 34,980.00 | 33,080.00 | 33,265.00 | 33,265.00 | -3.89% | 217,325 |
| Jun 9, 2026 | 35,200.00 | 35,210.00 | 34,050.00 | 34,610.00 | 34,610.00 | -1.14% | 205,184 |
| Jun 8, 2026 | 36,200.00 | 36,385.00 | 34,600.00 | 35,010.00 | 35,010.00 | -5.04% | 203,806 |
| Jun 5, 2026 | 36,940.00 | 37,440.00 | 36,600.00 | 36,870.00 | 36,870.00 | 0.94% | 109,445 |
| Jun 4, 2026 | 35,705.00 | 37,360.00 | 35,510.00 | 36,525.00 | 36,525.00 | 3.79% | 254,549 |
| Jun 3, 2026 | 35,350.00 | 36,110.00 | 35,010.00 | 35,190.00 | 35,190.00 | 0.24% | 235,330 |
| Jun 2, 2026 | 36,300.00 | 36,315.00 | 34,820.00 | 35,105.00 | 35,105.00 | -3.50% | 244,798 |
| Jun 1, 2026 | 38,700.00 | 38,785.00 | 36,225.00 | 36,380.00 | 36,380.00 | -5.37% | 279,448 |
| May 29, 2026 | 37,750.00 | 38,645.00 | 36,810.00 | 38,445.00 | 38,445.00 | 2.38% | 376,115 |
| May 27, 2026 | 36,220.00 | 37,695.00 | 35,985.00 | 37,550.00 | 37,550.00 | 4.32% | 284,794 |
| May 26, 2026 | 35,400.00 | 36,495.00 | 34,005.00 | 35,995.00 | 35,995.00 | 1.01% | 511,899 |
| May 25, 2026 | 36,000.00 | 36,040.00 | 35,030.00 | 35,635.00 | 35,635.00 | 0.23% | 139,682 |
| May 22, 2026 | 36,585.00 | 36,700.00 | 35,415.00 | 35,555.00 | 35,555.00 | -2.46% | 118,548 |
| May 21, 2026 | 35,980.00 | 36,750.00 | 35,850.00 | 36,450.00 | 36,450.00 | 2.60% | 164,536 |
| May 20, 2026 | 33,000.00 | 35,790.00 | 32,710.00 | 35,525.00 | 35,525.00 | 6.49% | 252,759 |
| May 19, 2026 | 32,965.00 | 33,730.00 | 32,785.00 | 33,360.00 | 33,360.00 | 1.71% | 108,292 |
| May 18, 2026 | 32,400.00 | 32,950.00 | 32,005.00 | 32,800.00 | 32,800.00 | 0.81% | 81,635 |
| May 15, 2026 | 32,350.00 | 32,695.00 | 31,195.00 | 32,535.00 | 32,535.00 | 0.76% | 107,740 |
| May 14, 2026 | 32,100.00 | 32,395.00 | 31,375.00 | 32,290.00 | 32,290.00 | 1.72% | 133,169 |
| May 13, 2026 | 32,265.00 | 32,660.00 | 31,645.00 | 31,745.00 | 31,745.00 | -1.61% | 115,951 |
| May 12, 2026 | 33,020.00 | 33,660.00 | 32,125.00 | 32,265.00 | 32,265.00 | -2.29% | 115,794 |
| May 11, 2026 | 33,635.00 | 33,995.00 | 32,705.00 | 33,020.00 | 33,020.00 | -2.90% | 123,670 |
| May 8, 2026 | 34,950.00 | 35,095.00 | 33,445.00 | 34,005.00 | 34,005.00 | -2.49% | 169,469 |
| May 7, 2026 | 33,800.00 | 34,950.00 | 33,500.00 | 34,875.00 | 34,875.00 | 4.48% | 146,328 |
| May 6, 2026 | 34,385.00 | 34,385.00 | 32,925.00 | 33,380.00 | 33,380.00 | -2.55% | 173,551 |
| May 5, 2026 | 33,905.00 | 34,330.00 | 33,720.00 | 34,255.00 | 34,255.00 | 1.56% | 90,730 |
| May 4, 2026 | 33,880.00 | 34,365.00 | 33,065.00 | 33,730.00 | 33,730.00 | 0.54% | 159,471 |
| Apr 30, 2026 | 32,975.00 | 33,795.00 | 32,530.00 | 33,550.00 | 33,550.00 | 2.02% | 128,619 |
| Apr 29, 2026 | 32,900.00 | 33,285.00 | 32,535.00 | 32,885.00 | 32,885.00 | 0.24% | 95,678 |
| Apr 28, 2026 | 32,200.00 | 32,940.00 | 31,865.00 | 32,805.00 | 32,805.00 | 2.31% | 127,919 |
| Apr 27, 2026 | 32,340.00 | 32,550.00 | 31,835.00 | 32,065.00 | 32,065.00 | -0.42% | 124,497 |
| Apr 24, 2026 | 31,780.00 | 32,295.00 | 31,000.00 | 32,200.00 | 32,200.00 | 1.51% | 164,360 |
| Apr 23, 2026 | 30,365.00 | 31,875.00 | 30,365.00 | 31,720.00 | 31,720.00 | 4.57% | 193,846 |
| Apr 22, 2026 | 29,905.00 | 30,470.00 | 29,825.00 | 30,335.00 | 30,335.00 | 1.49% | 112,170 |
| Apr 21, 2026 | 29,960.00 | 30,400.00 | 29,760.00 | 29,890.00 | 29,890.00 | 0.83% | 170,096 |
| Apr 20, 2026 | 29,250.00 | 29,900.00 | 28,960.00 | 29,645.00 | 29,645.00 | 2.49% | 181,052 |
| Apr 17, 2026 | 28,500.00 | 28,970.00 | 28,180.00 | 28,925.00 | 28,925.00 | 2.37% | 105,178 |
| Apr 16, 2026 | 28,435.00 | 28,575.00 | 27,670.00 | 28,255.00 | 28,255.00 | -0.63% | 171,282 |
| Apr 15, 2026 | 28,850.00 | 29,095.00 | 28,350.00 | 28,435.00 | 28,435.00 | 0.39% | 163,350 |