Skip to main content
Hitachi Energy India Limited (BOM:543187)
India flag India · Delayed Price · Currency is INR
25,153
-718 (-2.77%)
At close: Mar 9, 2026

Hitachi Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625,307.7026,144.9525,307.7025,871.0025,871.002.23%11,920
Mar 5, 202624,739.6525,464.8524,739.6025,307.1025,307.103.33%12,252
Mar 4, 202625,000.0525,050.1024,200.0024,492.1524,492.15-3.92%7,163
Mar 2, 202623,035.1525,845.0023,035.1525,492.6025,492.60-0.37%13,439
Feb 27, 202625,400.9525,799.0025,308.0025,588.3525,588.350.79%4,337
Feb 26, 202625,024.8025,477.9524,999.5025,386.7525,386.751.56%5,049
Feb 25, 202624,901.8025,277.7024,780.0524,995.6524,995.650.38%3,284
Feb 24, 202624,149.9524,977.9524,001.0024,901.8024,901.802.69%6,049
Feb 23, 202623,899.9524,371.2023,845.0024,249.1024,249.101.57%9,157
Feb 20, 202622,750.0023,999.3022,750.0023,873.1023,873.104.54%8,976
Feb 19, 202623,647.8023,647.8022,775.0022,837.4022,837.40-3.24%5,990
Feb 18, 202623,066.7023,722.4522,885.0023,602.1523,602.152.77%3,417
Feb 17, 202622,799.9523,023.8022,646.3022,966.7022,966.700.62%2,534
Feb 16, 202622,421.3522,863.4522,365.2522,826.1022,826.101.81%3,140
Feb 13, 202622,500.0022,664.9522,238.2022,421.3522,421.35-1.25%6,477
Feb 12, 202622,699.9523,142.5022,590.0022,705.6522,705.65-0.09%4,910
Feb 11, 202622,548.3022,881.4522,300.0022,726.9522,726.951.22%3,278
Feb 10, 202622,512.6022,726.6022,255.5522,453.6522,453.65-0.26%6,718
Feb 9, 202621,936.9522,540.0021,827.0022,511.6522,511.652.62%14,993
Feb 6, 202620,800.1022,073.1520,608.1021,937.9021,937.9014.30%34,755
Feb 5, 202619,242.8519,299.0018,730.1519,194.1019,194.100.85%4,046
Feb 4, 202619,600.1019,864.7018,812.4019,033.0519,033.05-3.41%6,194
Feb 3, 202619,701.3520,399.9519,510.0019,704.2019,704.203.81%9,262
Feb 2, 202618,200.8019,050.0018,200.8018,980.3018,980.304.77%5,661
Feb 1, 202619,005.0019,005.0017,835.2018,116.7018,116.70-3.98%4,692
Jan 30, 202618,297.9518,925.8518,160.0018,867.8518,867.852.97%6,172
Jan 29, 202617,799.9518,539.5017,799.9518,324.0018,324.003.62%12,235
Jan 28, 202616,889.7517,750.0016,889.7517,683.1017,683.105.85%23,619
Jan 27, 202616,778.8016,851.8516,420.0016,706.0016,706.001.22%4,850
Jan 23, 202617,099.7517,099.7516,400.0016,504.1016,504.10-2.12%3,786
Jan 22, 202617,000.0017,059.9016,720.0016,861.5016,861.501.14%4,099
Jan 21, 202616,645.0016,911.9516,445.0016,672.0016,672.000.28%5,777
Jan 20, 202617,050.9017,126.4516,475.4516,625.8016,625.80-2.03%6,186
Jan 19, 202616,184.6517,140.0016,184.6516,970.1516,970.154.59%14,228
Jan 16, 202616,899.9016,940.0016,104.0016,225.3516,225.35-4.32%11,004
Jan 14, 202617,100.0017,100.0016,828.7516,957.5516,957.55-0.85%3,787
Jan 13, 202617,589.8517,589.8517,020.0017,102.3517,102.35-1.89%5,701
Jan 12, 202617,819.9517,819.9516,741.1517,432.6017,432.60-2.40%9,623
Jan 9, 202618,486.2018,992.2517,186.0017,861.6017,861.60-3.14%20,991
Jan 8, 202619,698.2019,776.1518,272.9518,440.8018,440.80-5.88%6,231
Jan 7, 202618,828.1519,910.7018,818.0019,593.8019,593.804.07%6,575
Jan 6, 202619,154.6519,154.6518,569.0018,828.1518,828.15-0.83%1,393
Jan 5, 202618,773.0519,063.9018,562.5018,985.5018,985.500.87%3,112
Jan 2, 202618,650.0018,975.9518,545.0018,822.3518,822.351.85%2,467
Jan 1, 202618,310.0518,535.3018,205.0018,480.5018,480.500.86%2,009
Dec 31, 202518,294.0518,459.0018,135.3018,323.5518,323.551.31%2,484
Dec 30, 202518,489.1018,489.1017,784.6018,086.6018,086.60-1.52%3,609
Dec 29, 202518,495.0018,513.4018,140.0018,364.9018,364.900.14%2,248
Dec 26, 202518,447.9018,594.9518,160.0018,339.5018,339.50-0.59%2,917
Dec 24, 202518,464.0518,780.0018,345.0018,447.8518,447.85-0.09%1,961
Dec 23, 202518,735.0018,754.9518,358.2018,464.6018,464.60-1.43%4,133
Dec 22, 202518,767.3519,039.9518,400.0018,732.5018,732.500.97%2,338
Dec 19, 202518,444.7018,616.3517,960.0018,552.6518,552.652.11%6,137
Dec 18, 202519,100.0519,204.1518,115.0018,169.1018,169.10-5.17%7,973
Dec 17, 202519,165.1519,560.0519,100.0019,158.7019,158.70-0.79%2,348
Dec 16, 202519,500.0019,520.0019,200.0019,310.3019,310.30-1.19%2,169
Dec 15, 202519,305.5519,596.7019,165.0519,542.1019,542.100.11%2,266
Dec 12, 202519,325.0019,602.0019,280.5519,519.8519,519.851.56%2,427
Dec 11, 202518,973.2519,274.0018,770.0019,219.6019,219.601.29%2,547
Dec 10, 202519,699.6019,699.6018,871.1518,974.3518,974.35-2.65%2,706
Dec 9, 202518,999.0519,685.0018,660.7019,491.6019,491.602.19%5,213
Dec 8, 202519,381.0519,649.3018,521.4019,073.8519,073.85-1.22%7,697
Dec 5, 202520,002.8520,280.0019,221.0019,309.6019,309.60-3.67%5,257
Dec 4, 202521,829.4521,829.4519,931.0020,046.0520,046.05-8.20%10,073
Dec 3, 202522,711.0022,837.4521,648.8021,837.1521,837.15-4.05%7,401
Dec 2, 202521,908.8522,816.7021,908.8522,759.3022,759.302.65%4,326
Dec 1, 202522,102.0522,438.3522,102.0522,172.3522,172.350.47%2,200
Nov 28, 202521,731.3022,159.4521,731.3022,068.4522,068.451.28%2,245
Nov 27, 202522,115.7022,266.6021,765.6521,789.4521,789.45-1.92%3,801
Nov 26, 202521,899.6022,277.9521,556.8522,215.3022,215.302.14%4,102
Nov 25, 202521,547.7521,804.5521,300.0521,749.2021,749.200.95%3,312
Nov 24, 202521,563.0021,722.3521,236.0021,545.5521,545.55-0.09%5,003
Nov 21, 202522,250.7522,306.9521,480.0021,565.5521,565.55-3.72%5,434
Nov 20, 202521,650.0522,448.0021,650.0522,398.6022,398.603.47%10,857
Nov 19, 202521,322.4021,700.0521,273.0521,647.6021,647.601.10%2,946
Nov 18, 202521,455.0021,620.7521,111.5021,411.0521,411.05-0.35%2,919
Nov 17, 202521,598.4521,750.0021,440.0021,486.4521,486.450.09%2,146
Nov 14, 202521,350.4521,601.1021,325.0021,466.3021,466.300.22%3,144
Nov 13, 202522,000.0022,000.0021,365.9521,419.3521,419.35-2.66%3,950
Nov 12, 202522,150.8522,150.8521,649.5522,004.4022,004.400.73%4,507
Nov 11, 202521,288.2022,054.6521,260.0521,845.8521,845.852.62%5,253
Nov 10, 202520,983.7021,540.0020,983.7021,288.2021,288.201.96%9,228
Nov 7, 202520,000.0020,940.9019,965.0520,879.3020,879.303.33%12,055
Nov 6, 202520,347.9520,566.7520,069.3020,206.4020,206.40-1.58%14,020
Nov 4, 202518,850.3520,661.5518,689.0020,529.9020,529.9014.46%122,083
Nov 3, 202517,735.9018,111.7517,268.4017,936.7517,936.751.04%3,223
Oct 31, 202517,999.3518,170.0017,698.0017,752.0017,752.00-0.92%2,164
Oct 30, 202517,679.7018,047.2017,356.0017,916.5517,916.552.49%3,360
Oct 29, 202516,901.5017,584.9516,865.2517,481.7017,481.703.00%2,957
Oct 28, 202516,655.2517,181.0016,653.3016,972.3016,972.301.91%1,683
Oct 27, 202516,914.9016,914.9016,620.0016,653.6516,653.65-0.67%1,380
Oct 24, 202517,199.8017,240.0016,735.9516,766.2016,766.20-1.76%1,249
Oct 23, 202517,450.5517,570.1017,027.5017,067.3017,067.30-2.28%1,316
Oct 21, 202517,639.9517,639.9517,412.2517,466.2517,466.250.08%401
Oct 20, 202517,435.1017,679.6517,380.0017,452.6517,452.650.13%3,411
Oct 17, 202517,686.0017,769.5517,390.0017,429.5517,429.55-1.45%1,219
Oct 16, 202517,480.0017,789.0017,325.3017,686.2017,686.201.18%1,358
Oct 15, 202517,311.0517,519.7517,084.0517,480.3517,480.35-0.10%2,757
Oct 14, 202517,994.9517,994.9517,259.0017,497.7017,497.70-1.59%1,131
Oct 13, 202517,600.0017,820.0017,375.0017,779.5517,779.550.82%1,415