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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	17,650	17,034	17,034	17,716	16,875	137,928
June 11, 2025	17,880	17,534	17,534	18,284	17,453	106,004
June 10, 2025	18,145	17,855	17,855	18,252	17,711	97,546
June 09, 2025	18,265	18,141	18,141	18,441	17,802	140,612
June 06, 2025	19,660	18,203	18,203	19,750	18,025	152,974
June 05, 2025	19,957	19,515	19,515	20,298	19,345	116,740
June 04, 2025	19,503	19,801	19,801	20,190	19,500	163,477
June 03, 2025	19,200	19,482	19,482	19,699	19,057	121,672
June 02, 2025	19,280	19,221	19,221	19,524	19,049	133,693
May 30, 2025	19,165	19,298	19,298	19,729	18,751	179,048
May 29, 2025	18,500	18,959	18,959	19,185	18,300	277,122
May 28, 2025	17,301	18,327	18,327	18,550	17,282	342,667
May 27, 2025	16,430	17,302	17,302	17,407	16,420	179,472
May 26, 2025	17,156	16,339	16,339	17,200	16,240	126,082
May 23, 2025	17,311	17,156	17,156	17,725	16,974	108,761
May 22, 2025	16,600	17,320	17,320	17,551	16,566	204,360
May 21, 2025	15,970	16,601	16,601	16,800	15,870	102,949
May 20, 2025	16,095	15,888	15,888	16,232	15,750	85,861
May 19, 2025	15,998	15,990	15,990	16,295	15,870	82,597
May 16, 2025	15,900	15,803	15,803	16,110	15,516	123,233
May 15, 2025	16,880	15,570	15,570	16,950	15,427	232,253
May 14, 2025	16,115	16,735	16,735	16,979	15,939	174,498
May 13, 2025	15,849	15,975	15,975	16,150	15,734	100,316
May 12, 2025	15,596	15,864	15,864	16,151	15,301	97,231
May 09, 2025	14,499	15,080	15,080	15,189	14,240	81,656
May 08, 2025	14,680	14,667	14,667	15,194	14,495	81,165
May 07, 2025	14,328	14,680	14,680	14,900	14,152	91,027
May 06, 2025	14,650	14,413	14,413	14,868	14,304	81,913
May 05, 2025	14,974	14,574	14,574	15,000	14,435	81,434
May 02, 2025	14,530	14,702	14,702	14,975	14,510	95,735
April 30, 2025	14,415	14,529	14,529	14,900	14,299	95,157
April 29, 2025	14,050	14,391	14,391	14,440	13,962	66,435
April 28, 2025	13,414	13,961	13,961	14,000	13,389	56,019
April 25, 2025	13,924	13,499	13,499	13,979	13,360	88,270
April 24, 2025	13,674	13,942	13,942	14,050	13,674	51,608
April 23, 2025	13,900	13,910	13,910	14,094	13,697	73,491
April 22, 2025	13,390	13,802	13,802	13,857	13,353	88,090
April 21, 2025	13,206	13,453	13,453	13,517	13,153	87,580
April 17, 2025	12,720	13,100	13,100	13,350	12,603	119,528
April 16, 2025	12,579	12,695	12,695	12,893	12,579	78,815
April 15, 2025	12,200	12,574	12,574	12,844	12,063	100,045
April 11, 2025	11,650	11,979.3	11,979.3	12,075	11,519.05	90,524
April 09, 2025	11,700.5	11,353.45	11,353.45	11,709.95	11,298	47,287
April 08, 2025	11,775	11,666.1	11,666.1	11,839.65	11,406.55	68,040
April 07, 2025	10,400	11,520.85	11,520.85	11,762.95	10,400	86,089
April 04, 2025	12,458.75	12,120.05	12,120.05	12,490.55	11,990.1	83,992
April 03, 2025	12,397.7	12,406	12,406	12,499	12,253.15	59,503
April 02, 2025	12,337.6	12,433.7	12,433.7	12,484	12,235.05	58,221
April 01, 2025	12,600	12,280.55	12,280.55	12,653.5	12,236	72,223
March 28, 2025	12,986.6	12,653.65	12,653.65	12,986.6	12,550	233,587
March 27, 2025	12,237.85	12,947.95	12,947.95	13,275	11,950	233,784
March 26, 2025	12,200	12,172.85	12,172.85	12,345	12,120.5	100,436
March 25, 2025	12,360.05	12,141.6	12,141.6	12,498	11,974.05	100,468
March 24, 2025	12,250	12,255.15	12,255.15	12,535	12,150.2	131,842
March 21, 2025	11,961.5	12,059.7	12,059.7	12,351	11,851.2	186,687
March 20, 2025	11,900	11,887.15	11,887.15	12,128.85	11,811.1	140,469
March 19, 2025	12,000	11,800.25	11,800.25	12,050.75	11,751	430,911
March 18, 2025	12,600	11,954	11,954	12,600	11,739.35	430,927

Hitachi Energy India Limited (POWERINDIA.NS) NSE