Hitachi Energy India Limited (POWERINDIA.NS) NSE

25,325.00

+260(+1.04%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	24,925	25,325	25,325	25,420	24,180	112,637
April 01, 2026	25,240	25,065	25,065	25,595	24,910	123,682
March 30, 2026	24,265	24,235	24,235	24,735	24,000	126,509
March 27, 2026	25,500	24,685	24,685	25,545	24,500	187,452
March 25, 2026	25,300	25,670	25,670	25,850	25,245	111,621
March 24, 2026	25,085	25,025	25,025	25,400	24,530	146,461
March 23, 2026	24,845	24,255	24,255	24,970	23,970	131,323
March 19, 2026	24,675	24,650	24,650	24,880	24,335	80,349
March 18, 2026	24,700	24,975	24,975	25,250	24,485	94,865
March 17, 2026	24,495	24,710	24,710	24,795	24,180	95,146
March 16, 2026	24,195	24,205	24,205	24,405	23,400	138,195
March 13, 2026	24,990	24,165	24,165	25,175	24,100	102,176
March 12, 2026	24,995	24,880	24,880	25,325	24,385	142,736
March 11, 2026	25,225	24,955	24,955	25,645	24,805	134,553
March 10, 2026	25,700	25,225	25,225	26,325	25,000	195,851
March 09, 2026	25,400	25,160	25,160	25,455	24,425	144,230
March 06, 2026	25,500	25,860	25,860	26,160	25,320	111,188
March 05, 2026	24,700	25,305	25,305	25,465	24,645	111,080
March 02, 2026	24,500	25,500	25,500	25,850	24,400	118,951
February 27, 2026	25,340	25,562	25,562	25,799	25,300	126,705
February 26, 2026	24,973	25,401	25,401	25,470	24,932	93,336
February 25, 2026	24,903	24,986	24,986	25,275	24,769	120,884
February 24, 2026	24,101	24,903	24,903	25,000	24,000	139,000
February 23, 2026	23,871	24,243	24,243	24,370	23,827	123,373
February 20, 2026	22,700	23,871	0	23,998	22,700	218,746
February 19, 2026	23,583	22,851	0	23,599	22,770	84,278
February 18, 2026	23,050	23,569	0	23,717	22,865	132,383
February 17, 2026	22,770	22,977	0	23,040	22,655	46,797
February 16, 2026	22,450	22,824	0	22,870	22,350	61,541
February 13, 2026	22,500	22,418	0	22,679	22,225	72,497
February 12, 2026	22,638	22,702	0	23,140	22,600	164,420
February 11, 2026	22,375	22,731	0	22,888	22,296	124,466
February 10, 2026	22,551	22,457	0	22,725	22,253	123,067
February 09, 2026	21,900	22,511	0	22,550	21,827	269,552
February 06, 2026	20,900	21,871	0	22,077	20,556	993,958
February 05, 2026	19,099	19,199	0	19,321	18,674	135,828
February 04, 2026	19,695	19,043	0	19,863	18,806	186,618
February 03, 2026	19,900	19,701	0	20,500	19,512	215,011
February 02, 2026	18,363	18,978	0	19,050	18,273	174,818
February 01, 2026	18,990	18,107	0	19,000	17,850	79,037
January 30, 2026	18,200	18,862	0	18,925	18,100	150,302
January 29, 2026	17,800	18,322	0	18,538	17,798	260,523
January 28, 2026	16,740	17,683	0	17,750	16,740	131,450
January 27, 2026	16,650	16,709	0	16,850	16,410	98,320
January 23, 2026	16,951	16,501	0	16,964	16,380	110,388
January 22, 2026	16,860	16,847	0	17,066	16,700	115,276
January 21, 2026	16,650	16,689	0	16,920	16,427	149,064
January 20, 2026	17,000	16,630	0	17,140	16,467	221,154
January 19, 2026	16,269	16,964	0	17,140	16,200	262,806
January 16, 2026	16,870	16,214	0	16,953	16,111	389,082
January 14, 2026	17,096	16,937	0	17,100	16,806	207,378
January 13, 2026	17,550	17,106	0	17,550	17,020	203,903
January 12, 2026	17,781	17,429	0	17,781	16,731	482,039
January 09, 2026	18,500	17,881	0	18,539	17,185	795,133
January 08, 2026	19,582	18,444	0	19,768	18,255	182,015
January 07, 2026	18,824	19,582	0	19,898	18,720	171,492
January 06, 2026	19,100	18,847	0	19,100	18,556	64,284
January 05, 2026	18,801	19,004	0	19,069	18,565	67,213
January 02, 2026	18,600	18,803	0	18,978	18,541	81,093
January 01, 2026	18,285	18,482	0	18,521	18,205	36,058