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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hitachi Energy India Limited (POWERINDIA.NS) NSE