Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 31,230
+1,030 (3.41%)
Sep 17, 2026, 3:14 PM IST
Hitachi Energy India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 31,400.00 | 31,755.00 | 30,900.00 | 31,550.00 | 31,542.47 | 1.54% | 125,914 |
| Jul 24, 2026 | 32,100.00 | 32,395.00 | 30,980.00 | 31,070.00 | 31,062.58 | -3.10% | 118,166 |
| Jul 23, 2026 | 32,150.00 | 32,735.00 | 31,815.00 | 32,065.00 | 32,057.34 | 0.03% | 71,011 |
| Jul 22, 2026 | 32,420.00 | 32,995.00 | 31,910.00 | 32,055.00 | 32,047.35 | -0.40% | 90,595 |
| Jul 21, 2026 | 32,440.00 | 32,725.00 | 31,950.00 | 32,185.00 | 32,177.32 | -0.79% | 105,563 |
| Jul 20, 2026 | 32,190.00 | 32,705.00 | 31,745.00 | 32,440.00 | 32,432.26 | 1.14% | 81,022 |
| Jul 17, 2026 | 33,540.00 | 33,540.00 | 31,900.00 | 32,075.00 | 32,067.34 | -4.38% | 137,304 |
| Jul 16, 2026 | 34,190.00 | 34,215.00 | 32,890.00 | 33,545.00 | 33,536.99 | -1.28% | 162,994 |
| Jul 15, 2026 | 32,695.00 | 34,080.00 | 32,650.00 | 33,980.00 | 33,971.89 | 4.59% | 161,755 |
| Jul 14, 2026 | 31,550.00 | 32,585.00 | 31,300.00 | 32,490.00 | 32,482.24 | 1.80% | 87,083 |
| Jul 13, 2026 | 32,240.00 | 32,380.00 | 31,770.00 | 31,915.00 | 31,907.38 | -2.12% | 101,702 |
| Jul 10, 2026 | 32,730.00 | 32,920.00 | 32,380.00 | 32,605.00 | 32,597.22 | -0.02% | 87,152 |
| Jul 9, 2026 | 32,100.00 | 32,700.00 | 32,060.00 | 32,610.00 | 32,602.21 | 2.69% | 101,180 |