Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 36,525
+1,335 (3.79%)
Jun 4, 2026, 3:30 PM IST
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 27,800.00 | 28,860.00 | 27,715.00 | 28,325.00 | 28,325.00 | -0.35% | 214,351 |
| Apr 10, 2026 | 27,680.00 | 28,510.00 | 27,525.00 | 28,425.00 | 28,425.00 | 4.06% | 301,315 |
| Apr 9, 2026 | 26,080.00 | 27,500.00 | 25,865.00 | 27,315.00 | 27,315.00 | 5.40% | 255,940 |
| Apr 8, 2026 | 25,600.00 | 26,155.00 | 25,145.00 | 25,915.00 | 25,915.00 | 3.54% | 151,238 |
| Apr 7, 2026 | 24,930.00 | 25,215.00 | 24,665.00 | 25,030.00 | 25,030.00 | 0.06% | 89,225 |
| Apr 6, 2026 | 25,350.00 | 26,180.00 | 24,920.00 | 25,015.00 | 25,015.00 | -1.22% | 130,996 |
| Apr 2, 2026 | 24,925.00 | 25,420.00 | 24,180.00 | 25,325.00 | 25,325.00 | 1.04% | 112,632 |
| Apr 1, 2026 | 25,240.00 | 25,595.00 | 24,910.00 | 25,065.00 | 25,065.00 | 3.42% | 123,682 |
| Mar 30, 2026 | 24,265.00 | 24,735.00 | 24,000.00 | 24,235.00 | 24,235.00 | -1.82% | 126,517 |
| Mar 27, 2026 | 25,500.00 | 25,545.00 | 24,500.00 | 24,685.00 | 24,685.00 | -3.84% | 187,461 |
| Mar 25, 2026 | 25,300.00 | 25,850.00 | 25,245.00 | 25,670.00 | 25,670.00 | 2.58% | 111,610 |
| Mar 24, 2026 | 25,085.00 | 25,400.00 | 24,530.00 | 25,025.00 | 25,025.00 | 3.17% | 146,462 |
| Mar 23, 2026 | 24,845.00 | 24,970.00 | 23,970.00 | 24,255.00 | 24,255.00 | -3.08% | 131,323 |
| Mar 20, 2026 | 24,930.00 | 25,680.00 | 24,870.00 | 25,025.00 | 25,025.00 | 1.52% | 180,060 |
| Mar 19, 2026 | 24,675.00 | 24,880.00 | 24,335.00 | 24,650.00 | 24,650.00 | -1.30% | 80,351 |