Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 31,610
-30 (-0.09%)
Oct 7, 2026, 3:15 PM IST
Hitachi Energy India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 31,470.00 | 31,825.00 | 31,300.00 | 31,610.00 | 31,610.00 | -0.09% | 47,440 |
| Oct 6, 2026 | 31,510.00 | 31,970.00 | 31,450.00 | 31,640.00 | 31,640.00 | 0.44% | 73,665 |
| Oct 5, 2026 | 31,500.00 | 32,015.00 | 31,380.00 | 31,500.00 | 31,500.00 | 0.67% | 72,077 |
| Oct 1, 2026 | 30,690.00 | 31,615.00 | 30,520.00 | 31,290.00 | 31,290.00 | 2.15% | 145,146 |
| Sep 30, 2026 | 30,680.00 | 31,050.00 | 30,200.00 | 30,630.00 | 30,630.00 | -0.34% | 88,522 |
| Sep 29, 2026 | 30,250.00 | 30,930.00 | 29,865.00 | 30,735.00 | 30,735.00 | 1.57% | 387,016 |
| Sep 28, 2026 | 30,995.00 | 30,995.00 | 30,000.00 | 30,260.00 | 30,260.00 | -2.50% | 64,781 |
| Sep 25, 2026 | 30,995.00 | 31,560.00 | 30,825.00 | 31,035.00 | 31,035.00 | 1.04% | 130,207 |
| Sep 24, 2026 | 31,110.00 | 31,245.00 | 30,625.00 | 30,715.00 | 30,715.00 | -1.40% | 65,076 |
| Sep 23, 2026 | 31,565.00 | 31,660.00 | 31,050.00 | 31,150.00 | 31,150.00 | -0.84% | 67,887 |
| Sep 22, 2026 | 32,170.00 | 32,550.00 | 31,195.00 | 31,415.00 | 31,415.00 | -1.43% | 89,147 |
| Sep 21, 2026 | 32,480.00 | 32,595.00 | 31,805.00 | 31,870.00 | 31,870.00 | -2.54% | 64,069 |
| Sep 18, 2026 | 31,490.00 | 32,700.00 | 31,450.00 | 32,700.00 | 32,700.00 | 4.71% | 125,521 |
| Sep 17, 2026 | 30,435.00 | 31,325.00 | 30,380.00 | 31,230.00 | 31,230.00 | 3.41% | 98,656 |
| Sep 16, 2026 | 30,300.00 | 30,400.00 | 29,645.00 | 30,200.00 | 30,200.00 | -1.92% | 93,574 |
| Sep 15, 2026 | 31,260.00 | 31,295.00 | 30,000.00 | 30,790.00 | 30,790.00 | -2.05% | 98,157 |
| Sep 11, 2026 | 31,060.00 | 31,515.00 | 30,700.00 | 31,435.00 | 31,435.00 | 0.77% | 53,538 |
| Sep 10, 2026 | 31,450.00 | 31,595.00 | 31,050.00 | 31,195.00 | 31,195.00 | -1.22% | 49,644 |
| Sep 9, 2026 | 31,195.00 | 31,590.00 | 31,025.00 | 31,580.00 | 31,580.00 | 1.43% | 94,112 |
| Sep 8, 2026 | 31,500.00 | 31,570.00 | 30,550.00 | 31,135.00 | 31,135.00 | -2.01% | 278,064 |
| Sep 7, 2026 | 31,635.00 | 32,175.00 | 31,635.00 | 31,775.00 | 31,775.00 | 0.39% | 50,681 |
| Sep 4, 2026 | 32,000.00 | 32,195.00 | 31,545.00 | 31,650.00 | 31,650.00 | -1.09% | 83,443 |
| Sep 3, 2026 | 32,390.00 | 32,635.00 | 31,910.00 | 32,000.00 | 32,000.00 | -0.62% | 63,981 |
| Sep 2, 2026 | 32,595.00 | 32,595.00 | 31,750.00 | 32,200.00 | 32,200.00 | -1.35% | 84,787 |
| Sep 1, 2026 | 33,450.00 | 33,450.00 | 32,400.00 | 32,640.00 | 32,640.00 | -3.32% | 100,880 |
| Aug 31, 2026 | 33,330.00 | 33,760.00 | 32,630.00 | 33,760.00 | 33,760.00 | 1.29% | 74,866 |
| Aug 28, 2026 | 33,840.00 | 33,840.00 | 33,235.00 | 33,330.00 | 33,330.00 | -1.62% | 32,688 |
| Aug 27, 2026 | 33,395.00 | 34,250.00 | 33,290.00 | 33,880.00 | 33,880.00 | 2.28% | 87,939 |
| Aug 26, 2026 | 33,375.00 | 33,600.00 | 33,105.00 | 33,125.00 | 33,125.00 | -0.53% | 43,775 |
| Aug 25, 2026 | 33,680.00 | 33,695.00 | 33,005.00 | 33,300.00 | 33,300.00 | -1.60% | 88,353 |
| Aug 24, 2026 | 34,360.00 | 34,975.00 | 33,570.00 | 33,840.00 | 33,840.00 | -1.02% | 80,079 |
| Aug 21, 2026 | 33,515.00 | 34,750.00 | 33,250.00 | 34,190.00 | 34,190.00 | 2.05% | 104,122 |
| Aug 20, 2026 | 34,045.00 | 34,045.00 | 33,305.00 | 33,510.00 | 33,502.00 | -0.86% | 67,131 |
| Aug 19, 2026 | 35,100.00 | 35,100.00 | 33,360.00 | 33,800.00 | 33,791.93 | -4.18% | 186,593 |
| Aug 18, 2026 | 35,580.00 | 35,580.00 | 35,200.00 | 35,275.00 | 35,266.58 | -0.49% | 47,426 |
| Aug 17, 2026 | 35,735.00 | 35,850.00 | 35,390.00 | 35,450.00 | 35,441.54 | -0.70% | 53,456 |
| Aug 14, 2026 | 35,385.00 | 36,230.00 | 35,280.00 | 35,700.00 | 35,691.48 | 0.96% | 113,737 |
| Aug 13, 2026 | 35,900.00 | 35,920.00 | 35,130.00 | 35,360.00 | 35,351.56 | -1.23% | 59,842 |
| Aug 12, 2026 | 35,000.00 | 35,925.00 | 34,730.00 | 35,800.00 | 35,791.45 | 2.29% | 180,600 |
| Aug 11, 2026 | 36,230.00 | 36,590.00 | 34,730.00 | 35,000.00 | 34,991.64 | -2.91% | 215,956 |
| Aug 10, 2026 | 35,000.00 | 36,390.00 | 34,225.00 | 36,050.00 | 36,041.39 | 10.58% | 675,953 |
| Aug 7, 2026 | 31,945.00 | 32,680.00 | 31,945.00 | 32,600.00 | 32,592.22 | 2.19% | 91,167 |
| Aug 6, 2026 | 32,000.00 | 32,145.00 | 31,140.00 | 31,900.00 | 31,892.38 | -1.54% | 78,579 |
| Aug 5, 2026 | 32,380.00 | 32,555.00 | 32,150.00 | 32,400.00 | 32,392.26 | 1.23% | 56,303 |
| Aug 4, 2026 | 32,005.00 | 32,695.00 | 32,000.00 | 32,005.00 | 31,997.36 | 0.02% | 77,400 |
| Aug 3, 2026 | 32,180.00 | 32,380.00 | 31,865.00 | 32,000.00 | 31,992.36 | -0.54% | 57,777 |
| Jul 31, 2026 | 31,900.00 | 32,750.00 | 31,900.00 | 32,175.00 | 32,167.32 | 2.96% | 166,141 |
| Jul 30, 2026 | 31,525.00 | 31,735.00 | 31,020.00 | 31,250.00 | 31,242.54 | -1.34% | 112,162 |
| Jul 29, 2026 | 31,350.00 | 31,960.00 | 30,625.00 | 31,675.00 | 31,667.44 | 1.75% | 156,699 |
| Jul 28, 2026 | 31,450.00 | 31,450.00 | 30,470.00 | 31,130.00 | 31,122.57 | -1.33% | 197,897 |