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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hitachi Energy India Limited (POWERINDIA.NS) NSE