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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20,020	20,863	20,863	20,939	19,914	289,064
November 06, 2025	20,305	20,207	20,207	20,556	20,076	176,282
November 04, 2025	19,210	20,457	20,457	20,639	18,670	1.24M
November 03, 2025	17,805	17,919	17,919	18,100	17,280	146,346
October 31, 2025	17,920	17,778	17,778	18,178	17,700	104,419
October 30, 2025	17,500	17,933	17,933	18,045	17,350	128,504
October 29, 2025	17,020	17,482	17,482	17,595	16,860	100,204
October 28, 2025	16,735	16,956	16,956	17,185	16,614	103,404
October 27, 2025	16,850	16,655	16,655	16,913	16,608	115,095
October 24, 2025	17,160	16,767	16,767	17,248	16,731	72,071
October 23, 2025	17,471	17,075	17,075	17,574	17,016	81,981
October 21, 2025	17,600	17,467	17,467	17,600	17,417	4,432
October 20, 2025	17,499	17,452	17,452	17,699	17,358	42,544
October 17, 2025	17,750	17,439	17,439	17,785	17,372	60,909
October 16, 2025	17,487	17,700	17,700	17,795	17,320	80,544
October 15, 2025	17,500	17,488	17,488	17,525	17,081	78,060
October 14, 2025	17,850	17,451	17,451	17,974	17,266	76,630
October 13, 2025	17,600	17,786	17,786	17,821	17,331	63,312
October 10, 2025	17,780	17,645	17,645	17,995	17,565	49,541
October 09, 2025	17,916	17,731	17,731	18,031	17,557	46,209
October 08, 2025	17,650	17,794	17,794	18,193	17,549	101,548
October 07, 2025	18,248	17,547	17,547	18,510	17,438	143,978
October 06, 2025	18,270	18,203	18,203	18,407	18,080	45,512
October 03, 2025	18,500	18,223	18,223	18,550	18,035	76,312
October 01, 2025	18,050	18,134	18,134	18,250	17,638	93,564
September 30, 2025	19,330	18,001	18,001	19,330	17,860	184,109
September 29, 2025	19,300	19,247	19,247	19,718	18,951	92,371
September 26, 2025	19,260	19,109	19,109	19,777	18,955	104,379
September 25, 2025	19,089	19,203	19,203	19,295	18,910	49,593
September 24, 2025	19,089	18,997	18,997	19,150	18,850	53,592
September 23, 2025	19,206	18,995	18,995	19,520	18,878	98,133
September 22, 2025	19,117	19,086	19,086	19,698	18,849	86,939
September 19, 2025	19,384	19,025	19,025	19,680	18,860	104,486
September 18, 2025	20,185	19,379	19,379	20,272	19,300	95,102
September 17, 2025	20,100	20,109	20,109	20,450	19,971	76,624
September 16, 2025	20,180	19,978	19,978	20,293	19,854	66,139
September 15, 2025	19,911	20,180	20,180	20,300	19,854	53,200
September 12, 2025	19,620	19,911	19,911	19,990	19,470	80,398
September 11, 2025	19,630	19,450	19,450	20,285	19,367	99,825
September 10, 2025	18,972	19,675	19,675	19,863	18,910	117,253
September 09, 2025	18,940	18,846	18,846	18,970	18,627	55,483
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

Hitachi Energy India Limited (POWERINDIA.NS) NSE