Hitachi Energy India Limited (NSE:POWERINDIA)
India
· Delayed Price · Currency is INR 19,305
-780 (-3.88%)
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 | 20,105.00 | 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 |
| Oct 13, 2025 | 17,600.00 | 17,821.00 | 17,331.00 | 17,786.00 | 17,786.00 | 0.80% | 63,312 |
| Oct 10, 2025 | 17,780.00 | 17,995.00 | 17,565.00 | 17,645.00 | 17,645.00 | -0.49% | 49,541 |
| Oct 9, 2025 | 17,916.00 | 18,031.00 | 17,557.00 | 17,731.00 | 17,731.00 | -0.35% | 46,209 |
| Oct 8, 2025 | 17,650.00 | 18,193.00 | 17,549.00 | 17,794.00 | 17,794.00 | 1.41% | 101,548 |
| Oct 7, 2025 | 18,248.00 | 18,510.00 | 17,438.00 | 17,547.00 | 17,547.00 | -3.60% | 143,978 |
| Oct 6, 2025 | 18,270.00 | 18,407.00 | 18,080.00 | 18,203.00 | 18,203.00 | -0.11% | 45,512 |
| Oct 3, 2025 | 18,500.00 | 18,550.00 | 18,035.00 | 18,223.00 | 18,223.00 | 0.49% | 76,312 |
| Oct 1, 2025 | 18,050.00 | 18,250.00 | 17,638.00 | 18,134.00 | 18,134.00 | 0.74% | 93,564 |
| Sep 30, 2025 | 19,330.00 | 19,330.00 | 17,860.00 | 18,001.00 | 18,001.00 | -6.47% | 184,110 |
| Sep 29, 2025 | 19,300.00 | 19,718.00 | 18,951.00 | 19,247.00 | 19,247.00 | 0.72% | 92,371 |
| Sep 26, 2025 | 19,260.00 | 19,777.00 | 18,955.00 | 19,109.00 | 19,109.00 | -0.49% | 104,379 |
| Sep 25, 2025 | 19,089.00 | 19,295.00 | 18,910.00 | 19,203.00 | 19,203.00 | 1.08% | 49,593 |
| Sep 24, 2025 | 19,089.00 | 19,150.00 | 18,850.00 | 18,997.00 | 18,997.00 | 0.01% | 53,592 |
| Sep 23, 2025 | 19,206.00 | 19,520.00 | 18,878.00 | 18,995.00 | 18,995.00 | -0.48% | 98,133 |
| Sep 22, 2025 | 19,117.00 | 19,698.00 | 18,849.00 | 19,086.00 | 19,086.00 | 0.32% | 86,939 |
| Sep 19, 2025 | 19,384.00 | 19,680.00 | 18,860.00 | 19,025.00 | 19,025.00 | -1.83% | 104,486 |
| Sep 18, 2025 | 20,185.00 | 20,272.00 | 19,300.00 | 19,379.00 | 19,379.00 | -3.63% | 95,102 |
| Sep 17, 2025 | 20,100.00 | 20,450.00 | 19,971.00 | 20,109.00 | 20,109.00 | 0.66% | 76,624 |
| Sep 16, 2025 | 20,180.00 | 20,293.00 | 19,854.00 | 19,978.00 | 19,978.00 | -1.00% | 66,139 |
| Sep 15, 2025 | 19,911.00 | 20,300.00 | 19,854.00 | 20,180.00 | 20,180.00 | 1.35% | 53,200 |
| Sep 12, 2025 | 19,620.00 | 19,990.00 | 19,470.00 | 19,911.00 | 19,911.00 | 2.37% | 80,398 |
| Sep 11, 2025 | 19,630.00 | 20,285.00 | 19,367.00 | 19,450.00 | 19,450.00 | -1.14% | 99,825 |
| Sep 10, 2025 | 18,972.00 | 19,863.00 | 18,910.00 | 19,675.00 | 19,675.00 | 4.40% | 117,264 |
| Sep 9, 2025 | 18,940.00 | 18,970.00 | 18,627.00 | 18,846.00 | 18,846.00 | -0.03% | 55,484 |
| Sep 8, 2025 | 18,980.00 | 19,030.00 | 18,758.00 | 18,851.00 | 18,851.00 | 0.01% | 30,921 |
| Sep 5, 2025 | 19,040.00 | 19,259.00 | 18,710.00 | 18,850.00 | 18,850.00 | -0.40% | 58,438 |
| Sep 4, 2025 | 19,389.00 | 19,420.00 | 18,770.00 | 18,925.00 | 18,925.00 | -1.43% | 78,236 |
| Sep 3, 2025 | 18,950.00 | 19,275.00 | 18,940.00 | 19,199.00 | 19,199.00 | 2.04% | 80,666 |
| Sep 2, 2025 | 19,070.00 | 19,275.00 | 18,692.00 | 18,815.00 | 18,815.00 | -0.67% | 67,579 |
| Sep 1, 2025 | 19,200.00 | 19,320.00 | 18,851.00 | 18,942.00 | 18,942.00 | -0.88% | 72,116 |
| Aug 29, 2025 | 19,790.00 | 19,940.00 | 18,875.00 | 19,110.00 | 19,110.00 | -2.45% | 135,354 |
| Aug 28, 2025 | 19,575.00 | 20,010.00 | 19,355.00 | 19,590.00 | 19,590.00 | -0.96% | 146,953 |
| Aug 26, 2025 | 19,540.00 | 20,190.00 | 19,130.00 | 19,780.00 | 19,780.00 | 1.70% | 1,850,704 |
| Aug 25, 2025 | 20,000.00 | 20,040.00 | 19,360.00 | 19,450.00 | 19,450.00 | -2.14% | 95,978 |
| Aug 22, 2025 | 20,090.00 | 20,390.00 | 19,700.00 | 19,875.00 | 19,875.00 | -1.07% | 103,090 |
| Aug 21, 2025 | 20,095.00 | 20,320.00 | 19,665.00 | 20,090.00 | 20,090.00 | 0.45% | 118,087 |
| Aug 20, 2025 | 19,800.00 | 20,445.00 | 19,780.00 | 20,000.00 | 20,000.00 | 1.50% | 122,261 |
| Aug 19, 2025 | 19,875.00 | 20,020.00 | 19,450.00 | 19,705.00 | 19,705.00 | -0.35% | 153,989 |
| Aug 18, 2025 | 20,700.00 | 20,790.00 | 19,645.00 | 19,775.00 | 19,775.00 | -3.04% | 146,081 |
| Aug 14, 2025 | 21,120.00 | 21,400.00 | 20,330.00 | 20,395.00 | 20,395.00 | -3.43% | 120,422 |
| Aug 13, 2025 | 20,845.00 | 21,370.00 | 20,800.00 | 21,120.00 | 21,120.00 | 2.05% | 151,392 |
| Aug 12, 2025 | 20,900.00 | 21,800.00 | 20,530.00 | 20,695.00 | 20,689.00 | -0.70% | 215,564 |
| Aug 11, 2025 | 20,380.00 | 20,900.00 | 20,020.00 | 20,840.00 | 20,833.96 | 2.69% | 106,590 |
| Aug 8, 2025 | 20,845.00 | 20,900.00 | 20,205.00 | 20,295.00 | 20,289.12 | -2.00% | 105,573 |
| Aug 7, 2025 | 20,380.00 | 21,090.00 | 20,185.00 | 20,710.00 | 20,704.00 | 1.42% | 134,418 |
| Aug 6, 2025 | 21,350.00 | 21,355.00 | 20,305.00 | 20,420.00 | 20,414.08 | -4.33% | 138,080 |
| Aug 5, 2025 | 21,200.00 | 21,650.00 | 20,980.00 | 21,345.00 | 21,338.81 | 0.68% | 131,939 |
| Aug 4, 2025 | 20,650.00 | 21,300.00 | 20,300.00 | 21,200.00 | 21,193.85 | 3.16% | 155,302 |
| Aug 1, 2025 | 20,190.00 | 21,385.00 | 19,815.00 | 20,550.00 | 20,544.04 | 2.26% | 219,370 |
| Jul 31, 2025 | 20,700.00 | 20,700.00 | 19,450.00 | 20,095.00 | 20,089.17 | -3.51% | 263,034 |
| Jul 30, 2025 | 20,200.00 | 21,350.00 | 19,750.00 | 20,825.00 | 20,818.96 | 5.23% | 314,118 |
| Jul 29, 2025 | 18,860.00 | 19,900.00 | 18,800.00 | 19,790.00 | 19,784.26 | 4.82% | 118,530 |
| Jul 28, 2025 | 19,380.00 | 19,650.00 | 18,770.00 | 18,880.00 | 18,874.53 | -2.33% | 84,116 |
| Jul 25, 2025 | 19,800.00 | 19,870.00 | 19,115.00 | 19,330.00 | 19,324.40 | -2.28% | 85,898 |
| Jul 24, 2025 | 19,945.00 | 20,200.00 | 19,695.00 | 19,780.00 | 19,774.27 | -0.45% | 79,718 |
| Jul 23, 2025 | 20,205.00 | 20,525.00 | 19,765.00 | 19,870.00 | 19,864.24 | -1.22% | 91,677 |
| Jul 22, 2025 | 19,380.00 | 20,150.00 | 19,275.00 | 20,115.00 | 20,109.17 | 4.44% | 175,697 |
| Jul 21, 2025 | 19,130.00 | 19,550.00 | 18,770.00 | 19,260.00 | 19,254.42 | 0.97% | 96,895 |
| Jul 18, 2025 | 19,490.00 | 19,780.00 | 19,005.00 | 19,075.00 | 19,069.47 | -2.13% | 81,389 |
| Jul 17, 2025 | 18,715.00 | 19,570.00 | 18,600.00 | 19,490.00 | 19,484.35 | 5.01% | 156,294 |
| Jul 16, 2025 | 18,560.00 | 18,740.00 | 18,380.00 | 18,560.00 | 18,554.62 | 0.68% | 87,334 |
| Jul 15, 2025 | 18,585.00 | 18,960.00 | 18,385.00 | 18,435.00 | 18,429.66 | -0.35% | 89,334 |
| Jul 14, 2025 | 18,655.00 | 18,870.00 | 18,340.00 | 18,500.00 | 18,494.64 | -0.38% | 88,450 |