Hitachi Energy India Limited (NSE:POWERINDIA)
India
· Delayed Price · Currency is INR 25,160
-700 (-2.71%)
At close: Mar 9, 2026
Hitachi Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 20,900.00 | 22,077.00 | 20,556.00 | 21,871.00 | 21,871.00 | 13.92% | 993,958 |
| Feb 5, 2026 | 19,099.00 | 19,321.00 | 18,674.00 | 19,199.00 | 19,199.00 | 0.82% | 135,828 |
| Feb 4, 2026 | 19,695.00 | 19,863.00 | 18,806.00 | 19,043.00 | 19,043.00 | -3.34% | 186,618 |
| Feb 3, 2026 | 19,900.00 | 20,500.00 | 19,512.00 | 19,701.00 | 19,701.00 | 3.81% | 215,011 |
| Feb 2, 2026 | 18,363.00 | 19,050.00 | 18,273.00 | 18,978.00 | 18,978.00 | 4.81% | 174,818 |
| Feb 1, 2026 | 18,990.00 | 19,000.00 | 17,850.00 | 18,107.00 | 18,107.00 | -4.00% | 79,037 |
| Jan 30, 2026 | 18,200.00 | 18,925.00 | 18,100.00 | 18,862.00 | 18,862.00 | 2.95% | 150,302 |
| Jan 29, 2026 | 17,800.00 | 18,538.00 | 17,798.00 | 18,322.00 | 18,322.00 | 3.61% | 260,523 |
| Jan 28, 2026 | 16,740.00 | 17,750.00 | 16,740.00 | 17,683.00 | 17,683.00 | 5.83% | 131,450 |
| Jan 27, 2026 | 16,650.00 | 16,850.00 | 16,410.00 | 16,709.00 | 16,709.00 | 1.26% | 98,320 |
| Jan 23, 2026 | 16,951.00 | 16,964.00 | 16,380.00 | 16,501.00 | 16,501.00 | -2.05% | 110,388 |
| Jan 22, 2026 | 16,860.00 | 17,066.00 | 16,700.00 | 16,847.00 | 16,847.00 | 0.95% | 115,276 |
| Jan 21, 2026 | 16,650.00 | 16,920.00 | 16,427.00 | 16,689.00 | 16,689.00 | 0.35% | 149,064 |
| Jan 20, 2026 | 17,000.00 | 17,140.00 | 16,467.00 | 16,630.00 | 16,630.00 | -1.97% | 221,154 |
| Jan 19, 2026 | 16,269.00 | 17,140.00 | 16,200.00 | 16,964.00 | 16,964.00 | 4.63% | 262,806 |
| Jan 16, 2026 | 16,870.00 | 16,953.00 | 16,111.00 | 16,214.00 | 16,214.00 | -4.27% | 389,082 |
| Jan 14, 2026 | 17,096.00 | 17,100.00 | 16,806.00 | 16,937.00 | 16,937.00 | -0.99% | 207,378 |
| Jan 13, 2026 | 17,550.00 | 17,550.00 | 17,020.00 | 17,106.00 | 17,106.00 | -1.85% | 203,903 |
| Jan 12, 2026 | 17,781.00 | 17,781.00 | 16,731.00 | 17,429.00 | 17,429.00 | -2.53% | 482,018 |
| Jan 9, 2026 | 18,500.00 | 18,539.00 | 17,185.00 | 17,881.00 | 17,881.00 | -3.05% | 795,132 |
| Jan 8, 2026 | 19,582.00 | 19,768.00 | 18,255.00 | 18,444.00 | 18,444.00 | -5.81% | 182,015 |
| Jan 7, 2026 | 18,824.00 | 19,898.00 | 18,720.00 | 19,582.00 | 19,582.00 | 3.90% | 171,492 |
| Jan 6, 2026 | 19,100.00 | 19,100.00 | 18,556.00 | 18,847.00 | 18,847.00 | -0.83% | 64,284 |
| Jan 5, 2026 | 18,801.00 | 19,069.00 | 18,565.00 | 19,004.00 | 19,004.00 | 1.07% | 67,212 |
| Jan 2, 2026 | 18,600.00 | 18,978.00 | 18,541.00 | 18,803.00 | 18,803.00 | 1.74% | 81,093 |
| Jan 1, 2026 | 18,285.00 | 18,521.00 | 18,205.00 | 18,482.00 | 18,482.00 | 0.94% | 36,058 |
| Dec 31, 2025 | 18,050.00 | 18,460.00 | 18,050.00 | 18,310.00 | 18,310.00 | 1.10% | 66,333 |
| Dec 30, 2025 | 18,385.00 | 18,385.00 | 17,780.00 | 18,110.00 | 18,110.00 | -1.52% | 175,774 |
| Dec 29, 2025 | 18,480.00 | 18,515.00 | 18,135.00 | 18,390.00 | 18,390.00 | 0.22% | 83,198 |
| Dec 26, 2025 | 18,475.00 | 18,595.00 | 18,085.00 | 18,350.00 | 18,350.00 | -0.38% | 61,013 |
| Dec 24, 2025 | 18,590.00 | 18,795.00 | 18,325.00 | 18,420.00 | 18,420.00 | -0.24% | 61,290 |
| Dec 23, 2025 | 18,750.00 | 18,765.00 | 18,360.00 | 18,465.00 | 18,465.00 | -1.31% | 62,774 |
| Dec 22, 2025 | 18,555.00 | 19,020.00 | 18,360.00 | 18,710.00 | 18,710.00 | 0.84% | 71,282 |
| Dec 19, 2025 | 18,265.00 | 18,640.00 | 17,955.00 | 18,555.00 | 18,555.00 | 2.18% | 154,124 |
| Dec 18, 2025 | 19,200.00 | 19,245.00 | 18,105.00 | 18,160.00 | 18,160.00 | -5.17% | 157,768 |
| Dec 17, 2025 | 19,320.00 | 19,585.00 | 19,055.00 | 19,150.00 | 19,150.00 | -0.88% | 74,571 |
| Dec 16, 2025 | 19,535.00 | 19,535.00 | 19,170.00 | 19,320.00 | 19,320.00 | -1.10% | 54,069 |
| Dec 15, 2025 | 19,520.00 | 19,600.00 | 19,150.00 | 19,535.00 | 19,535.00 | - | 47,306 |
| Dec 12, 2025 | 19,340.00 | 19,645.00 | 19,285.00 | 19,535.00 | 19,535.00 | 1.59% | 65,567 |
| Dec 11, 2025 | 18,920.00 | 19,300.00 | 18,755.00 | 19,230.00 | 19,230.00 | 1.32% | 117,735 |
| Dec 10, 2025 | 19,500.00 | 19,655.00 | 18,845.00 | 18,980.00 | 18,980.00 | -2.67% | 91,658 |
| Dec 9, 2025 | 19,045.00 | 19,700.00 | 18,670.00 | 19,500.00 | 19,500.00 | 2.42% | 218,199 |
| Dec 8, 2025 | 19,395.00 | 19,665.00 | 18,525.00 | 19,040.00 | 19,040.00 | -1.37% | 237,102 |
| Dec 5, 2025 | 20,105.00 | 20,395.00 | 19,220.00 | 19,305.00 | 19,305.00 | -3.88% | 265,846 |
| Dec 4, 2025 | 21,805.00 | 21,805.00 | 20,000.00 | 20,085.00 | 20,085.00 | -8.08% | 352,238 |
| Dec 3, 2025 | 22,700.00 | 22,840.00 | 21,630.00 | 21,850.00 | 21,850.00 | -3.98% | 152,935 |
| Dec 2, 2025 | 22,090.00 | 22,810.00 | 22,050.00 | 22,755.00 | 22,755.00 | 2.57% | 196,298 |
| Dec 1, 2025 | 22,160.00 | 22,450.00 | 22,125.00 | 22,185.00 | 22,185.00 | 0.58% | 77,308 |
| Nov 28, 2025 | 21,861.00 | 22,170.00 | 21,809.00 | 22,056.00 | 22,056.00 | 1.18% | 61,973 |
| Nov 27, 2025 | 22,204.00 | 22,273.00 | 21,752.00 | 21,798.00 | 21,798.00 | -1.83% | 58,001 |
| Nov 26, 2025 | 21,740.00 | 22,280.00 | 21,551.00 | 22,204.00 | 22,204.00 | 2.12% | 81,145 |
| Nov 25, 2025 | 21,480.00 | 21,799.00 | 21,326.00 | 21,742.00 | 21,742.00 | 0.93% | 61,863 |
| Nov 24, 2025 | 21,563.00 | 21,724.00 | 21,227.00 | 21,542.00 | 21,542.00 | -0.10% | 185,041 |
| Nov 21, 2025 | 22,239.00 | 22,325.00 | 21,470.00 | 21,563.00 | 21,563.00 | -3.72% | 101,928 |
| Nov 20, 2025 | 21,700.00 | 22,450.00 | 21,690.00 | 22,397.00 | 22,397.00 | 3.57% | 186,683 |
| Nov 19, 2025 | 21,400.00 | 21,700.00 | 21,226.00 | 21,624.00 | 21,624.00 | 0.98% | 76,408 |
| Nov 18, 2025 | 21,474.00 | 21,636.00 | 21,126.00 | 21,415.00 | 21,415.00 | -0.27% | 80,940 |
| Nov 17, 2025 | 21,575.00 | 21,763.00 | 21,416.00 | 21,474.00 | 21,474.00 | 0.04% | 63,502 |
| Nov 14, 2025 | 21,380.00 | 21,619.00 | 21,315.00 | 21,466.00 | 21,466.00 | 0.24% | 62,139 |
| Nov 13, 2025 | 21,950.00 | 21,992.00 | 21,366.00 | 21,415.00 | 21,415.00 | -2.74% | 129,322 |
| Nov 12, 2025 | 21,968.00 | 22,090.00 | 21,625.00 | 22,018.00 | 22,018.00 | 0.75% | 142,206 |
| Nov 11, 2025 | 21,300.00 | 22,069.00 | 21,255.00 | 21,854.00 | 21,854.00 | 2.62% | 229,187 |
| Nov 10, 2025 | 20,970.00 | 21,550.00 | 20,952.00 | 21,297.00 | 21,297.00 | 2.08% | 216,386 |
| Nov 7, 2025 | 20,020.00 | 20,939.00 | 19,914.00 | 20,863.00 | 20,863.00 | 3.25% | 289,064 |
| Nov 6, 2025 | 20,305.00 | 20,556.00 | 20,076.00 | 20,207.00 | 20,207.00 | -1.22% | 176,282 |
| Nov 4, 2025 | 19,210.00 | 20,639.00 | 18,670.00 | 20,457.00 | 20,457.00 | 14.16% | 1,237,485 |
| Nov 3, 2025 | 17,805.00 | 18,100.00 | 17,280.00 | 17,919.00 | 17,919.00 | 0.79% | 146,346 |
| Oct 31, 2025 | 17,920.00 | 18,178.00 | 17,700.00 | 17,778.00 | 17,778.00 | -0.86% | 104,419 |
| Oct 30, 2025 | 17,500.00 | 18,045.00 | 17,350.00 | 17,933.00 | 17,933.00 | 2.58% | 128,504 |
| Oct 29, 2025 | 17,020.00 | 17,595.00 | 16,860.00 | 17,482.00 | 17,482.00 | 3.10% | 100,160 |
| Oct 28, 2025 | 16,735.00 | 17,185.00 | 16,614.00 | 16,956.00 | 16,956.00 | 1.81% | 103,404 |
| Oct 27, 2025 | 16,850.00 | 16,913.00 | 16,608.00 | 16,655.00 | 16,655.00 | -0.67% | 115,095 |
| Oct 24, 2025 | 17,160.00 | 17,248.00 | 16,731.00 | 16,767.00 | 16,767.00 | -1.80% | 72,071 |
| Oct 23, 2025 | 17,471.00 | 17,574.00 | 17,016.00 | 17,075.00 | 17,075.00 | -2.24% | 81,981 |
| Oct 21, 2025 | 17,600.00 | 17,600.00 | 17,417.00 | 17,467.00 | 17,467.00 | 0.09% | 4,432 |
| Oct 20, 2025 | 17,499.00 | 17,699.00 | 17,358.00 | 17,452.00 | 17,452.00 | 0.07% | 42,535 |
| Oct 17, 2025 | 17,750.00 | 17,785.00 | 17,372.00 | 17,439.00 | 17,439.00 | -1.47% | 60,909 |
| Oct 16, 2025 | 17,487.00 | 17,795.00 | 17,320.00 | 17,700.00 | 17,700.00 | 1.21% | 80,544 |
| Oct 15, 2025 | 17,500.00 | 17,525.00 | 17,081.00 | 17,488.00 | 17,488.00 | 0.21% | 78,055 |
| Oct 14, 2025 | 17,850.00 | 17,974.00 | 17,266.00 | 17,451.00 | 17,451.00 | -1.88% | 76,630 |