Skip to main content
Hitachi Energy India Limited (BOM:543187)
India flag India · Delayed Price · Currency is INR
32,825
+763 (2.38%)
At close: Apr 28, 2026

Hitachi Energy India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632,199.7532,920.4531,873.8532,825.4032,825.402.38%11,293
Apr 27, 202632,250.6032,581.2031,836.8532,062.0532,062.05-0.44%10,771
Apr 24, 202631,900.0032,300.0031,000.0032,204.0032,204.001.52%18,260
Apr 23, 202630,400.0031,850.7030,375.3531,720.9031,720.904.57%16,851
Apr 22, 202629,989.9530,470.7529,850.0030,333.7030,333.701.49%6,244
Apr 21, 202629,900.0530,400.0029,820.0029,888.0529,888.050.79%13,989
Apr 20, 202629,474.3529,890.0028,986.5029,652.3529,652.352.53%8,541
Apr 17, 202628,899.7028,963.0028,198.0528,920.0028,920.002.37%6,195
Apr 16, 202628,549.9528,554.4027,690.0028,250.3028,250.30-0.63%10,742
Apr 15, 202628,994.8529,092.5528,325.0028,430.3528,430.350.42%9,412
Apr 13, 202627,897.5528,847.7527,675.1528,310.9028,310.90-0.36%11,924
Apr 10, 202627,779.9028,499.0027,526.6528,411.8528,411.854.05%16,423
Apr 9, 202626,199.8527,500.0025,863.8527,306.7527,306.755.41%20,728
Apr 8, 202625,749.9526,149.9525,175.0025,906.2025,906.203.55%8,310
Apr 7, 202625,049.6025,212.5024,660.8525,017.1025,017.100.09%4,663
Apr 6, 202625,309.3026,150.0024,927.5024,993.7524,993.75-1.40%11,869
Apr 2, 202624,999.3525,437.9524,170.3025,349.3025,349.301.18%5,379
Apr 1, 202625,591.4525,591.4524,900.0025,054.2525,054.253.47%5,541
Mar 30, 202624,010.2524,745.4524,010.2524,213.1524,213.15-1.94%6,757
Mar 27, 202625,599.0525,599.0524,500.0024,691.1024,691.10-3.80%4,283
Mar 25, 202625,349.8025,845.0025,298.6525,665.2525,665.252.68%5,353
Mar 24, 202625,194.6025,399.8024,541.4024,994.9024,994.903.09%11,687
Mar 23, 202624,800.0524,969.8023,959.9024,246.4524,246.45-3.14%8,552
Mar 20, 202624,690.5525,690.0024,690.5525,032.4025,032.401.56%6,639
Mar 19, 202624,774.7024,886.6024,350.0024,648.4024,648.40-1.30%2,574
Mar 18, 202624,750.0525,250.0024,510.0024,972.8024,972.801.02%6,716
Mar 17, 202624,384.3024,790.0024,166.1024,721.0024,721.002.16%4,999
Mar 16, 202624,799.1524,799.1523,420.0024,197.8524,197.850.15%6,543
Mar 13, 202624,900.0525,171.8524,100.0024,161.1524,161.15-2.88%8,783
Mar 12, 202624,787.3525,296.5024,419.7024,877.0524,877.05-0.18%5,049
Mar 11, 202625,399.6525,636.3024,787.0524,922.8524,922.85-1.21%7,714
Mar 10, 202625,998.1026,322.8025,011.4525,228.4025,228.400.30%12,181
Mar 9, 202625,500.1025,500.1024,429.0525,153.4025,153.40-2.77%13,346
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