Hitachi Energy India Limited (NSE:POWERINDIA)
India · Delayed Price · Currency is INR 32,600
+700 (2.19%)
Aug 7, 2026, 3:15 PM IST
Hitachi Energy India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 31,945.00 | 32,680.00 | 31,945.00 | 32,600.00 | - | 2.19% | 91,106 |
| Aug 6, 2026 | 32,000.00 | 32,145.00 | 31,140.00 | 31,900.00 | 31,900.00 | -1.54% | 78,579 |
| Aug 5, 2026 | 32,380.00 | 32,555.00 | 32,150.00 | 32,400.00 | 32,400.00 | 1.23% | 56,303 |
| Aug 4, 2026 | 32,005.00 | 32,695.00 | 32,000.00 | 32,005.00 | 32,005.00 | 0.02% | 77,400 |
| Aug 3, 2026 | 32,180.00 | 32,380.00 | 31,865.00 | 32,000.00 | 32,000.00 | -0.54% | 57,777 |
| Jul 31, 2026 | 31,900.00 | 32,750.00 | 31,900.00 | 32,175.00 | 32,175.00 | 2.96% | 166,141 |
| Jul 30, 2026 | 31,525.00 | 31,735.00 | 31,020.00 | 31,250.00 | 31,250.00 | -1.34% | 112,162 |
| Jul 29, 2026 | 31,350.00 | 31,960.00 | 30,625.00 | 31,675.00 | 31,675.00 | 1.75% | 156,699 |
| Jul 28, 2026 | 31,450.00 | 31,450.00 | 30,470.00 | 31,130.00 | 31,130.00 | -1.33% | 197,897 |
| Jul 27, 2026 | 31,400.00 | 31,755.00 | 30,900.00 | 31,550.00 | 31,550.00 | 1.54% | 125,914 |
| Jul 24, 2026 | 32,100.00 | 32,395.00 | 30,980.00 | 31,070.00 | 31,070.00 | -3.10% | 118,166 |
| Jul 23, 2026 | 32,150.00 | 32,735.00 | 31,815.00 | 32,065.00 | 32,065.00 | 0.03% | 71,011 |
| Jul 22, 2026 | 32,420.00 | 32,995.00 | 31,910.00 | 32,055.00 | 32,055.00 | -0.40% | 90,595 |
| Jul 21, 2026 | 32,440.00 | 32,725.00 | 31,950.00 | 32,185.00 | 32,185.00 | -0.79% | 105,563 |
| Jul 20, 2026 | 32,190.00 | 32,705.00 | 31,745.00 | 32,440.00 | 32,440.00 | 1.14% | 81,022 |
| Jul 17, 2026 | 33,540.00 | 33,540.00 | 31,900.00 | 32,075.00 | 32,075.00 | -4.38% | 137,304 |
| Jul 16, 2026 | 34,190.00 | 34,215.00 | 32,890.00 | 33,545.00 | 33,545.00 | -1.28% | 162,994 |
| Jul 15, 2026 | 32,695.00 | 34,080.00 | 32,650.00 | 33,980.00 | 33,980.00 | 4.59% | 161,755 |
| Jul 14, 2026 | 31,550.00 | 32,585.00 | 31,300.00 | 32,490.00 | 32,490.00 | 1.80% | 87,083 |
| Jul 13, 2026 | 32,240.00 | 32,380.00 | 31,770.00 | 31,915.00 | 31,915.00 | -2.12% | 101,702 |
| Jul 10, 2026 | 32,730.00 | 32,920.00 | 32,380.00 | 32,605.00 | 32,605.00 | -0.02% | 87,152 |
| Jul 9, 2026 | 32,100.00 | 32,700.00 | 32,060.00 | 32,610.00 | 32,610.00 | 2.69% | 101,180 |
| Jul 8, 2026 | 31,795.00 | 32,430.00 | 31,535.00 | 31,755.00 | 31,755.00 | -0.50% | 141,973 |
| Jul 7, 2026 | 32,550.00 | 32,715.00 | 31,650.00 | 31,915.00 | 31,915.00 | -1.38% | 141,775 |
| Jul 6, 2026 | 31,075.00 | 32,450.00 | 31,075.00 | 32,360.00 | 32,360.00 | 4.25% | 292,814 |
| Jul 3, 2026 | 32,085.00 | 32,085.00 | 30,400.00 | 31,040.00 | 31,040.00 | -8.10% | 684,714 |
| Jul 2, 2026 | 34,250.00 | 34,485.00 | 33,125.00 | 33,775.00 | 33,775.00 | -1.39% | 125,021 |
| Jul 1, 2026 | 34,955.00 | 35,515.00 | 33,340.00 | 34,250.00 | 34,250.00 | -1.92% | 122,621 |
| Jun 30, 2026 | 34,750.00 | 35,195.00 | 34,380.00 | 34,920.00 | 34,920.00 | -0.16% | 140,852 |
| Jun 29, 2026 | 34,005.00 | 35,360.00 | 33,120.00 | 34,975.00 | 34,975.00 | 2.97% | 413,158 |
| Jun 25, 2026 | 34,300.00 | 34,835.00 | 33,865.00 | 33,965.00 | 33,965.00 | 0.04% | 134,075 |
| Jun 24, 2026 | 35,935.00 | 35,940.00 | 33,680.00 | 33,950.00 | 33,950.00 | -5.93% | 226,838 |
| Jun 23, 2026 | 36,850.00 | 37,335.00 | 36,015.00 | 36,090.00 | 36,090.00 | -1.82% | 127,853 |
| Jun 22, 2026 | 37,095.00 | 37,100.00 | 36,360.00 | 36,760.00 | 36,760.00 | -0.33% | 68,245 |
| Jun 19, 2026 | 36,215.00 | 37,115.00 | 36,115.00 | 36,880.00 | 36,880.00 | 1.60% | 114,962 |
| Jun 18, 2026 | 35,850.00 | 36,430.00 | 35,145.00 | 36,300.00 | 36,300.00 | 0.97% | 127,709 |
| Jun 17, 2026 | 34,745.00 | 36,070.00 | 34,740.00 | 35,950.00 | 35,950.00 | 3.48% | 126,662 |
| Jun 16, 2026 | 34,800.00 | 34,920.00 | 34,525.00 | 34,740.00 | 34,740.00 | 0.13% | 57,891 |
| Jun 15, 2026 | 35,000.00 | 35,000.00 | 34,125.00 | 34,695.00 | 34,695.00 | 1.08% | 109,904 |
| Jun 12, 2026 | 33,900.00 | 34,435.00 | 33,740.00 | 34,325.00 | 34,325.00 | 3.23% | 117,224 |
| Jun 11, 2026 | 33,300.00 | 34,100.00 | 33,010.00 | 33,250.00 | 33,250.00 | -0.05% | 197,087 |
| Jun 10, 2026 | 34,845.00 | 34,980.00 | 33,080.00 | 33,265.00 | 33,265.00 | -3.89% | 217,325 |
| Jun 9, 2026 | 35,200.00 | 35,210.00 | 34,050.00 | 34,610.00 | 34,610.00 | -1.14% | 205,184 |
| Jun 8, 2026 | 36,200.00 | 36,385.00 | 34,600.00 | 35,010.00 | 35,010.00 | -5.04% | 203,806 |
| Jun 5, 2026 | 36,940.00 | 37,440.00 | 36,600.00 | 36,870.00 | 36,870.00 | 0.94% | 109,445 |
| 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 |