Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 28,020
-415 (-1.46%)
Oct 29, 2026, 10:54 AM IST
Hitachi Energy India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 28,400.00 | 28,400.00 | 27,830.00 | 28,020.00 | 28,020.00 | -1.46% | 24,243 |
| Oct 28, 2026 | 28,500.00 | 29,280.00 | 28,325.00 | 28,435.00 | 28,435.00 | 0.14% | 125,493 |
| Oct 27, 2026 | 27,255.00 | 28,395.00 | 27,220.00 | 28,395.00 | 28,395.00 | 5.75% | 190,268 |
| Oct 26, 2026 | 26,315.00 | 27,180.00 | 25,790.00 | 26,850.00 | 26,850.00 | 2.09% | 111,911 |
| Oct 23, 2026 | 26,700.00 | 26,725.00 | 25,420.00 | 26,300.00 | 26,300.00 | -2.72% | 242,634 |
| Oct 22, 2026 | 28,000.00 | 28,000.00 | 26,820.00 | 27,035.00 | 27,035.00 | -3.62% | 211,832 |
| Oct 21, 2026 | 28,965.00 | 28,965.00 | 27,730.00 | 28,050.00 | 28,050.00 | -2.37% | 99,918 |
| Oct 19, 2026 | 28,990.00 | 29,015.00 | 28,605.00 | 28,730.00 | 28,730.00 | -0.90% | 49,179 |
| Oct 16, 2026 | 28,965.00 | 29,335.00 | 28,400.00 | 28,990.00 | 28,990.00 | 0.76% | 125,816 |
| Oct 15, 2026 | 29,680.00 | 29,680.00 | 28,630.00 | 28,770.00 | 28,770.00 | -5.33% | 256,818 |
| Oct 14, 2026 | 30,250.00 | 30,540.00 | 29,935.00 | 30,390.00 | 30,390.00 | 0.46% | 92,543 |
| Oct 13, 2026 | 30,510.00 | 30,590.00 | 29,580.00 | 30,250.00 | 30,250.00 | -3.32% | 199,550 |
| Oct 12, 2026 | 31,010.00 | 31,550.00 | 30,870.00 | 31,290.00 | 31,290.00 | 2.24% | 64,189 |
| Oct 9, 2026 | 30,850.00 | 31,025.00 | 29,955.00 | 30,605.00 | 30,605.00 | -1.07% | 110,554 |
| Oct 8, 2026 | 31,610.00 | 31,625.00 | 30,705.00 | 30,935.00 | 30,935.00 | -2.14% | 72,074 |
| 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 |