Hitachi Energy India Limited - POWERINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	18,980	18,851	18,851	19,030	18,758	30,922
September 05, 2025	19,040	18,850	18,850	19,259	18,710	58,438
September 04, 2025	19,389	18,925	18,925	19,420	18,770	78,236
September 03, 2025	18,950	19,199	19,199	19,275	18,940	80,666
September 02, 2025	19,070	18,815	18,815	19,275	18,692	67,579
September 01, 2025	19,200	18,942	18,942	19,320	18,851	72,116
August 29, 2025	19,790	19,110	19,110	19,940	18,875	135,354
August 28, 2025	19,575	19,590	19,590	20,010	19,355	146,953
August 26, 2025	19,540	19,780	19,780	20,190	19,130	1.85M
August 25, 2025	20,000	19,450	19,450	20,040	19,360	95,978
August 22, 2025	20,090	19,875	19,875	20,390	19,700	103,090
August 21, 2025	20,095	20,090	20,090	20,320	19,665	118,095
August 20, 2025	19,800	20,000	20,000	20,445	19,780	122,261
August 19, 2025	19,875	19,705	19,705	20,020	19,450	153,989
August 18, 2025	20,700	19,775	19,775	20,790	19,645	146,082
August 14, 2025	21,120	20,395	20,395	21,400	20,330	120,422
August 13, 2025	20,845	21,120	21,120	21,370	20,800	151,392
August 12, 2025	20,900	20,695	20,689	21,800	20,530	215,564
August 11, 2025	20,380	20,840	20,833.96	20,900	20,020	106,590
August 08, 2025	20,845	20,295	20,289.12	20,900	20,205	105,573
August 07, 2025	20,380	20,710	20,704	21,090	20,185	134,418
August 06, 2025	21,350	20,420	20,414.08	21,355	20,305	138,080
August 05, 2025	21,200	21,345	21,338.81	21,650	20,980	131,939
August 04, 2025	20,650	21,200	21,200	21,300	20,300	155,295
August 01, 2025	20,190	20,550	20,550	21,385	19,815	219,370
July 31, 2025	20,700	20,095	20,095	20,700	19,450	263,034
July 30, 2025	20,200	20,825	20,825	21,350	19,750	314,118
July 29, 2025	18,860	19,790	19,790	19,900	18,800	118,530
July 28, 2025	19,380	18,880	18,880	19,650	18,770	84,116
July 25, 2025	19,800	19,330	19,330	19,870	19,115	85,898
July 24, 2025	19,945	19,780	19,780	20,200	19,695	79,718
July 23, 2025	20,205	19,870	19,870	20,525	19,765	91,677
July 22, 2025	19,380	20,115	20,115	20,150	19,275	175,697
July 21, 2025	19,130	19,260	19,260	19,550	18,770	96,895
July 18, 2025	19,490	19,075	19,075	19,780	19,005	81,389
July 17, 2025	18,715	19,490	19,490	19,570	18,600	156,294
July 16, 2025	18,560	18,560	18,560	18,740	18,380	87,334
July 15, 2025	18,585	18,435	18,435	18,960	18,385	89,334
July 14, 2025	18,655	18,500	18,500	18,870	18,340	88,450
July 11, 2025	19,480	18,570	18,570	19,825	18,500	140,806
July 10, 2025	19,860	19,475	19,475	19,915	19,325	85,428
July 09, 2025	19,235	19,865	19,865	19,990	18,960	105,929
July 08, 2025	19,630	19,115	19,115	19,925	19,030	89,023
July 07, 2025	19,965	19,555	19,555	20,090	19,420	70,691
July 04, 2025	19,915	19,965	19,965	20,245	19,740	111,545
July 03, 2025	20,050	19,760	19,760	20,220	19,530	87,861
July 02, 2025	19,390	19,960	19,960	20,100	19,370	136,014
July 01, 2025	20,050	19,290	19,290	20,300	18,960	149,442
June 30, 2025	19,942	20,007	20,007	20,699	19,857	153,588
June 27, 2025	19,776	19,942	19,942	20,221	19,380	214,655
June 26, 2025	19,636	19,441	19,441	19,889	19,333	97,163
June 25, 2025	19,625	19,636	19,636	19,709	19,200	89,618
June 24, 2025	18,965	19,311	19,311	19,689	18,920	146,476
June 23, 2025	18,684	18,863	18,863	19,115	18,512	94,467
June 20, 2025	18,489	18,684	18,684	19,095	18,076	312,376
June 19, 2025	18,461	18,397	18,397	19,275	18,280	216,466
June 18, 2025	18,700	18,461	18,461	18,850	18,262	95,397
June 17, 2025	17,675	18,654	18,654	18,750	17,646	198,282
June 16, 2025	17,780	17,589	17,589	17,806	17,415	75,604
June 13, 2025	16,925	17,780	17,780	17,840	16,721	143,418

Hitachi Energy India Limited (POWERINDIA.NS) NSE