Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 32,270
+550 (1.73%)
Apr 24, 2026, 3:30 PM IST
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 24,700.00 | 25,250.00 | 24,485.00 | 24,975.00 | 24,975.00 | 1.07% | 94,865 |
| Mar 17, 2026 | 24,495.00 | 24,795.00 | 24,180.00 | 24,710.00 | 24,710.00 | 2.09% | 95,146 |
| Mar 16, 2026 | 24,195.00 | 24,405.00 | 23,400.00 | 24,205.00 | 24,205.00 | 0.17% | 138,189 |
| Mar 13, 2026 | 24,990.00 | 25,175.00 | 24,100.00 | 24,165.00 | 24,165.00 | -2.87% | 102,198 |
| Mar 12, 2026 | 24,995.00 | 25,325.00 | 24,385.00 | 24,880.00 | 24,880.00 | -0.30% | 142,729 |
| Mar 11, 2026 | 25,225.00 | 25,645.00 | 24,805.00 | 24,955.00 | 24,955.00 | -1.07% | 134,572 |
| Mar 10, 2026 | 25,700.00 | 26,325.00 | 25,000.00 | 25,225.00 | 25,225.00 | 0.26% | 195,888 |
| Mar 9, 2026 | 25,400.00 | 25,455.00 | 24,425.00 | 25,160.00 | 25,160.00 | -2.71% | 144,230 |
| Mar 6, 2026 | 25,500.00 | 26,160.00 | 25,320.00 | 25,860.00 | 25,860.00 | 2.19% | 111,188 |
| Mar 5, 2026 | 24,700.00 | 25,465.00 | 24,645.00 | 25,305.00 | 25,305.00 | 3.29% | 111,078 |
| Mar 4, 2026 | 25,160.00 | 25,195.00 | 24,195.00 | 24,500.00 | 24,500.00 | -3.92% | 159,680 |
| Mar 2, 2026 | 24,500.00 | 25,850.00 | 24,400.00 | 25,500.00 | 25,500.00 | -0.24% | 118,951 |
| Feb 27, 2026 | 25,340.00 | 25,799.00 | 25,300.00 | 25,562.00 | 25,562.00 | 0.63% | 126,705 |
| Feb 26, 2026 | 24,973.00 | 25,470.00 | 24,932.00 | 25,401.00 | 25,401.00 | 1.66% | 93,336 |
| Feb 25, 2026 | 24,903.00 | 25,275.00 | 24,769.00 | 24,986.00 | 24,986.00 | 0.33% | 120,875 |
| Feb 24, 2026 | 24,101.00 | 25,000.00 | 24,000.00 | 24,903.00 | 24,903.00 | 2.72% | 139,000 |
| Feb 23, 2026 | 23,871.00 | 24,370.00 | 23,827.00 | 24,243.00 | 24,243.00 | 1.56% | 123,306 |
| Feb 20, 2026 | 22,700.00 | 23,998.00 | 22,700.00 | 23,871.00 | 23,871.00 | 4.46% | 218,752 |
| Feb 19, 2026 | 23,583.00 | 23,599.00 | 22,770.00 | 22,851.00 | 22,851.00 | -3.05% | 84,278 |
| Feb 18, 2026 | 23,050.00 | 23,717.00 | 22,865.00 | 23,569.00 | 23,569.00 | 2.58% | 132,383 |
| Feb 17, 2026 | 22,770.00 | 23,040.00 | 22,655.00 | 22,977.00 | 22,977.00 | 0.67% | 46,797 |
| Feb 16, 2026 | 22,450.00 | 22,870.00 | 22,350.00 | 22,824.00 | 22,824.00 | 1.81% | 61,541 |
| Feb 13, 2026 | 22,500.00 | 22,679.00 | 22,225.00 | 22,418.00 | 22,418.00 | -1.25% | 72,497 |
| Feb 12, 2026 | 22,638.00 | 23,140.00 | 22,600.00 | 22,702.00 | 22,702.00 | -0.13% | 164,420 |
| Feb 11, 2026 | 22,375.00 | 22,888.00 | 22,296.00 | 22,731.00 | 22,731.00 | 1.22% | 124,466 |
| Feb 10, 2026 | 22,551.00 | 22,725.00 | 22,253.00 | 22,457.00 | 22,457.00 | -0.24% | 123,059 |
| Feb 9, 2026 | 21,900.00 | 22,550.00 | 21,827.00 | 22,511.00 | 22,511.00 | 2.93% | 269,552 |