Hitachi Energy India Limited (BOM:543187)
India
· Delayed Price · Currency is INR 19,310
-736 (-3.67%)
At close: Dec 5, 2025
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,002.85 | 20,280.00 | 19,221.00 | 19,309.60 | 19,309.60 | -3.67% | 5,257 |
| Dec 4, 2025 | 21,829.45 | 21,829.45 | 19,931.00 | 20,046.05 | 20,046.05 | -8.20% | 10,073 |
| Dec 3, 2025 | 22,711.00 | 22,837.45 | 21,648.80 | 21,837.15 | 21,837.15 | -4.05% | 7,401 |
| Dec 2, 2025 | 21,908.85 | 22,816.70 | 21,908.85 | 22,759.30 | 22,759.30 | 2.65% | 4,326 |
| Dec 1, 2025 | 22,102.05 | 22,438.35 | 22,102.05 | 22,172.35 | 22,172.35 | 0.47% | 2,200 |
| Nov 28, 2025 | 21,731.30 | 22,159.45 | 21,731.30 | 22,068.45 | 22,068.45 | 1.28% | 2,245 |
| Nov 27, 2025 | 22,115.70 | 22,266.60 | 21,765.65 | 21,789.45 | 21,789.45 | -1.92% | 3,801 |
| Nov 26, 2025 | 21,899.60 | 22,277.95 | 21,556.85 | 22,215.30 | 22,215.30 | 2.14% | 4,102 |
| Nov 25, 2025 | 21,547.75 | 21,804.55 | 21,300.05 | 21,749.20 | 21,749.20 | 0.95% | 3,312 |
| Nov 24, 2025 | 21,563.00 | 21,722.35 | 21,236.00 | 21,545.55 | 21,545.55 | -0.09% | 5,003 |
| Nov 21, 2025 | 22,250.75 | 22,306.95 | 21,480.00 | 21,565.55 | 21,565.55 | -3.72% | 5,434 |
| Nov 20, 2025 | 21,650.05 | 22,448.00 | 21,650.05 | 22,398.60 | 22,398.60 | 3.47% | 10,857 |
| Nov 19, 2025 | 21,322.40 | 21,700.05 | 21,273.05 | 21,647.60 | 21,647.60 | 1.10% | 2,946 |
| Nov 18, 2025 | 21,455.00 | 21,620.75 | 21,111.50 | 21,411.05 | 21,411.05 | -0.35% | 2,919 |
| Nov 17, 2025 | 21,598.45 | 21,750.00 | 21,440.00 | 21,486.45 | 21,486.45 | 0.09% | 2,146 |
| Nov 14, 2025 | 21,350.45 | 21,601.10 | 21,325.00 | 21,466.30 | 21,466.30 | 0.22% | 3,144 |
| Nov 13, 2025 | 22,000.00 | 22,000.00 | 21,365.95 | 21,419.35 | 21,419.35 | -2.66% | 3,950 |
| Nov 12, 2025 | 22,150.85 | 22,150.85 | 21,649.55 | 22,004.40 | 22,004.40 | 0.73% | 4,507 |
| Nov 11, 2025 | 21,288.20 | 22,054.65 | 21,260.05 | 21,845.85 | 21,845.85 | 2.62% | 5,253 |
| Nov 10, 2025 | 20,983.70 | 21,540.00 | 20,983.70 | 21,288.20 | 21,288.20 | 1.96% | 9,228 |
| Nov 7, 2025 | 20,000.00 | 20,940.90 | 19,965.05 | 20,879.30 | 20,879.30 | 3.33% | 12,055 |
| Nov 6, 2025 | 20,347.95 | 20,566.75 | 20,069.30 | 20,206.40 | 20,206.40 | -1.58% | 14,020 |
| Nov 4, 2025 | 18,850.35 | 20,661.55 | 18,689.00 | 20,529.90 | 20,529.90 | 14.46% | 122,083 |
| Nov 3, 2025 | 17,735.90 | 18,111.75 | 17,268.40 | 17,936.75 | 17,936.75 | 1.04% | 3,223 |
| Oct 31, 2025 | 17,999.35 | 18,170.00 | 17,698.00 | 17,752.00 | 17,752.00 | -0.92% | 2,164 |
| Oct 30, 2025 | 17,679.70 | 18,047.20 | 17,356.00 | 17,916.55 | 17,916.55 | 2.49% | 3,360 |
| Oct 29, 2025 | 16,901.50 | 17,584.95 | 16,865.25 | 17,481.70 | 17,481.70 | 3.00% | 2,957 |
| Oct 28, 2025 | 16,655.25 | 17,181.00 | 16,653.30 | 16,972.30 | 16,972.30 | 1.91% | 1,683 |
| Oct 27, 2025 | 16,914.90 | 16,914.90 | 16,620.00 | 16,653.65 | 16,653.65 | -0.67% | 1,380 |
| Oct 24, 2025 | 17,199.80 | 17,240.00 | 16,735.95 | 16,766.20 | 16,766.20 | -1.76% | 1,249 |
| Oct 23, 2025 | 17,450.55 | 17,570.10 | 17,027.50 | 17,067.30 | 17,067.30 | -2.28% | 1,316 |
| Oct 21, 2025 | 17,639.95 | 17,639.95 | 17,412.25 | 17,466.25 | 17,466.25 | 0.08% | 401 |
| Oct 20, 2025 | 17,435.10 | 17,679.65 | 17,380.00 | 17,452.65 | 17,452.65 | 0.13% | 3,411 |
| Oct 17, 2025 | 17,686.00 | 17,769.55 | 17,390.00 | 17,429.55 | 17,429.55 | -1.45% | 1,219 |
| Oct 16, 2025 | 17,480.00 | 17,789.00 | 17,325.30 | 17,686.20 | 17,686.20 | 1.18% | 1,358 |
| Oct 15, 2025 | 17,311.05 | 17,519.75 | 17,084.05 | 17,480.35 | 17,480.35 | -0.10% | 2,757 |
| Oct 14, 2025 | 17,994.95 | 17,994.95 | 17,259.00 | 17,497.70 | 17,497.70 | -1.59% | 1,131 |
| Oct 13, 2025 | 17,600.00 | 17,820.00 | 17,375.00 | 17,779.55 | 17,779.55 | 0.82% | 1,415 |
| Oct 10, 2025 | 17,849.15 | 17,985.00 | 17,600.00 | 17,634.65 | 17,634.65 | -0.35% | 1,419 |
| Oct 9, 2025 | 17,998.95 | 18,020.00 | 17,560.00 | 17,697.15 | 17,697.15 | -0.40% | 1,337 |
| Oct 8, 2025 | 17,780.00 | 18,196.40 | 17,560.00 | 17,768.70 | 17,768.70 | 1.27% | 2,752 |
| Oct 7, 2025 | 18,379.45 | 18,509.40 | 17,424.90 | 17,545.10 | 17,545.10 | -3.61% | 3,296 |
| Oct 6, 2025 | 18,138.55 | 18,400.15 | 18,138.55 | 18,202.55 | 18,202.55 | -0.04% | 1,464 |
| Oct 3, 2025 | 18,500.00 | 18,550.00 | 18,035.30 | 18,209.40 | 18,209.40 | 0.23% | 2,619 |
| Oct 1, 2025 | 18,050.00 | 18,331.00 | 17,640.55 | 18,167.75 | 18,167.75 | 1.07% | 3,554 |
| Sep 30, 2025 | 19,230.05 | 19,230.05 | 17,865.00 | 17,976.25 | 17,976.25 | -6.56% | 6,887 |
| Sep 29, 2025 | 19,200.15 | 19,710.00 | 18,958.85 | 19,237.55 | 19,237.55 | 0.34% | 10,282 |
| Sep 26, 2025 | 19,339.95 | 19,781.90 | 18,985.00 | 19,172.10 | 19,172.10 | -0.21% | 8,450 |
| Sep 25, 2025 | 19,174.75 | 19,299.55 | 18,915.15 | 19,212.90 | 19,212.90 | 1.14% | 1,880 |
| Sep 24, 2025 | 19,149.95 | 19,149.95 | 18,850.05 | 18,996.15 | 18,996.15 | -0.04% | 2,582 |
| Sep 23, 2025 | 19,249.95 | 19,508.40 | 18,900.00 | 19,003.15 | 19,003.15 | -0.59% | 4,503 |
| Sep 22, 2025 | 19,050.05 | 19,685.00 | 18,863.75 | 19,115.25 | 19,115.25 | 0.47% | 7,141 |
| Sep 19, 2025 | 19,385.50 | 19,680.30 | 18,878.30 | 19,025.70 | 19,025.70 | -1.86% | 6,073 |
| Sep 18, 2025 | 20,254.65 | 20,254.65 | 19,305.90 | 19,385.50 | 19,385.50 | -3.38% | 5,564 |
| Sep 17, 2025 | 20,064.10 | 20,440.00 | 19,948.25 | 20,062.90 | 20,062.90 | 0.49% | 4,138 |
| Sep 16, 2025 | 20,190.00 | 20,293.65 | 19,850.60 | 19,964.10 | 19,964.10 | -1.16% | 3,513 |
| Sep 15, 2025 | 20,144.45 | 20,290.00 | 19,890.00 | 20,198.65 | 20,198.65 | 1.48% | 2,329 |
| Sep 12, 2025 | 19,430.15 | 19,989.65 | 19,430.15 | 19,904.35 | 19,904.35 | 2.35% | 3,599 |
| Sep 11, 2025 | 19,699.90 | 20,275.00 | 19,385.00 | 19,447.45 | 19,447.45 | -1.28% | 7,043 |
| Sep 10, 2025 | 18,999.95 | 19,877.35 | 18,896.60 | 19,699.90 | 19,699.90 | 4.65% | 6,696 |
| Sep 9, 2025 | 18,900.00 | 18,961.50 | 18,641.60 | 18,824.55 | 18,824.55 | -0.15% | 2,391 |
| Sep 8, 2025 | 19,304.90 | 19,304.90 | 18,760.00 | 18,852.10 | 18,852.10 | 0.03% | 1,339 |
| Sep 5, 2025 | 19,104.90 | 19,250.00 | 18,713.30 | 18,845.95 | 18,845.95 | -0.34% | 3,012 |
| Sep 4, 2025 | 19,299.15 | 19,434.10 | 18,780.00 | 18,910.50 | 18,910.50 | -1.50% | 6,027 |
| Sep 3, 2025 | 19,180.00 | 19,279.90 | 18,938.20 | 19,199.35 | 19,199.35 | 2.05% | 1,986 |
| Sep 2, 2025 | 18,949.15 | 19,250.00 | 18,700.00 | 18,813.75 | 18,813.75 | -0.71% | 4,105 |
| Sep 1, 2025 | 19,299.85 | 19,337.50 | 18,864.45 | 18,948.10 | 18,948.10 | -0.87% | 7,491 |
| Aug 29, 2025 | 19,607.30 | 19,939.10 | 18,901.35 | 19,114.20 | 19,114.20 | -2.51% | 10,601 |
| Aug 28, 2025 | 19,550.00 | 20,000.00 | 19,348.05 | 19,607.30 | 19,607.30 | -0.88% | 9,627 |
| Aug 26, 2025 | 19,579.35 | 20,144.70 | 19,128.70 | 19,781.60 | 19,781.60 | 1.68% | 19,775 |
| Aug 25, 2025 | 19,881.85 | 19,999.00 | 19,370.00 | 19,455.45 | 19,455.45 | -2.14% | 6,348 |
| Aug 22, 2025 | 20,098.95 | 20,361.50 | 19,700.00 | 19,880.80 | 19,880.80 | -1.00% | 2,926 |
| Aug 21, 2025 | 20,129.05 | 20,310.00 | 19,673.25 | 20,081.15 | 20,081.15 | 0.37% | 11,994 |
| Aug 20, 2025 | 19,793.35 | 20,440.00 | 19,793.35 | 20,006.20 | 20,006.20 | 1.58% | 6,055 |
| Aug 19, 2025 | 19,979.95 | 20,024.90 | 19,456.00 | 19,694.90 | 19,694.90 | -0.45% | 9,996 |
| Aug 18, 2025 | 20,600.30 | 20,744.95 | 19,638.45 | 19,783.45 | 19,783.45 | -2.96% | 7,916 |
| Aug 14, 2025 | 21,229.10 | 21,400.00 | 20,338.30 | 20,387.35 | 20,387.35 | -3.55% | 6,729 |
| Aug 13, 2025 | 20,927.35 | 21,355.00 | 20,808.00 | 21,138.60 | 21,138.60 | 2.16% | 7,122 |
| Aug 12, 2025 | 20,500.20 | 21,784.80 | 20,500.20 | 20,692.20 | 20,686.20 | -0.75% | 17,287 |
| Aug 11, 2025 | 20,300.55 | 20,898.20 | 20,028.80 | 20,848.95 | 20,842.90 | 2.79% | 5,756 |
| Aug 8, 2025 | 20,815.00 | 20,900.00 | 20,222.00 | 20,283.15 | 20,277.27 | -2.09% | 8,232 |
| Aug 7, 2025 | 20,419.95 | 21,062.15 | 20,200.00 | 20,715.70 | 20,709.69 | 1.52% | 6,253 |
| Aug 6, 2025 | 21,499.20 | 21,499.20 | 20,320.00 | 20,405.75 | 20,399.83 | -4.38% | 5,545 |
| Aug 5, 2025 | 21,086.05 | 21,674.95 | 20,980.00 | 21,341.30 | 21,335.11 | 0.70% | 7,725 |
| Aug 4, 2025 | 20,550.05 | 21,295.00 | 20,322.80 | 21,191.95 | 21,185.81 | 3.20% | 8,231 |
| Aug 1, 2025 | 20,100.15 | 21,359.90 | 19,830.00 | 20,535.80 | 20,529.85 | 2.19% | 12,872 |
| Jul 31, 2025 | 20,869.80 | 20,869.80 | 19,450.80 | 20,095.05 | 20,089.22 | -3.50% | 11,343 |
| Jul 30, 2025 | 20,000.00 | 21,350.00 | 19,755.50 | 20,824.75 | 20,818.71 | 5.17% | 23,860 |
| Jul 29, 2025 | 18,899.95 | 19,900.00 | 18,823.85 | 19,800.60 | 19,794.86 | 4.94% | 9,634 |
| Jul 28, 2025 | 19,324.35 | 19,639.35 | 18,800.00 | 18,867.60 | 18,862.13 | -2.36% | 3,209 |
| Jul 25, 2025 | 19,824.85 | 19,850.65 | 19,112.00 | 19,324.30 | 19,318.70 | -2.34% | 6,414 |
| Jul 24, 2025 | 19,843.85 | 20,172.55 | 19,700.00 | 19,787.40 | 19,781.66 | -0.43% | 5,453 |
| Jul 23, 2025 | 20,133.75 | 20,500.30 | 19,770.00 | 19,872.55 | 19,866.79 | -1.30% | 4,089 |
| Jul 22, 2025 | 19,300.00 | 20,210.80 | 19,299.95 | 20,133.50 | 20,127.66 | 4.56% | 8,046 |
| Jul 21, 2025 | 19,198.80 | 19,525.00 | 18,796.05 | 19,255.50 | 19,249.92 | 0.99% | 3,647 |
| Jul 18, 2025 | 19,440.05 | 19,786.55 | 19,005.05 | 19,066.10 | 19,060.57 | -2.24% | 3,889 |
| Jul 17, 2025 | 18,695.00 | 19,590.00 | 18,616.95 | 19,502.40 | 19,496.75 | 5.12% | 17,956 |
| Jul 16, 2025 | 18,649.80 | 18,712.85 | 18,390.00 | 18,552.10 | 18,546.72 | 0.71% | 2,957 |
| Jul 15, 2025 | 18,501.15 | 18,950.00 | 18,370.00 | 18,421.20 | 18,415.86 | -0.43% | 2,152 |
| Jul 14, 2025 | 18,581.25 | 18,874.85 | 18,336.60 | 18,499.95 | 18,494.59 | -0.44% | 3,985 |