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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,700	23,871	23,871	23,998	22,700	218,746
February 19, 2026	23,583	22,851	22,851	23,599	22,770	84,278
February 18, 2026	23,050	23,569	23,569	23,717	22,865	132,383
February 17, 2026	22,770	22,977	22,977	23,040	22,655	46,797
February 16, 2026	22,450	22,824	22,824	22,870	22,350	61,541
February 13, 2026	22,500	22,418	22,418	22,679	22,225	72,497
February 12, 2026	22,638	22,702	22,702	23,140	22,600	164,420
February 11, 2026	22,375	22,731	22,731	22,888	22,296	124,466
February 10, 2026	22,551	22,457	22,457	22,725	22,253	123,067
February 09, 2026	21,900	22,511	22,511	22,550	21,827	269,552
February 06, 2026	20,900	21,871	21,871	22,077	20,556	993,940
February 05, 2026	19,099	19,199	19,199	19,321	18,674	135,807
February 04, 2026	19,695	19,043	19,043	19,863	18,806	186,616
February 03, 2026	19,900	19,701	19,701	20,500	19,512	215,011
February 02, 2026	18,363	18,978	18,978	19,050	18,273	174,818
February 01, 2026	18,990	18,107	18,107	19,000	17,850	79,037
January 30, 2026	18,200	18,862	18,862	18,925	18,100	150,302
January 29, 2026	17,800	18,322	18,322	18,538	17,798	260,523
January 28, 2026	16,740	17,683	17,683	17,750	16,740	131,450
January 27, 2026	16,650	16,709	16,709	16,850	16,410	98,320
January 23, 2026	16,951	16,501	16,501	16,964	16,380	110,388
January 22, 2026	16,860	16,847	16,847	17,066	16,700	115,276
January 21, 2026	16,650	16,689	16,689	16,920	16,427	149,061
January 20, 2026	17,000	16,630	16,630	17,140	16,467	221,154
January 19, 2026	16,269	16,964	16,964	17,140	16,200	262,806
January 16, 2026	16,870	16,214	16,214	16,953	16,111	389,071
January 14, 2026	17,096	16,937	16,937	17,100	16,806	207,378
January 13, 2026	17,550	17,106	17,106	17,550	17,020	203,902
January 12, 2026	17,781	17,429	17,429	17,781	16,731	482,039
January 09, 2026	18,500	17,881	17,881	18,539	17,185	795,133
January 08, 2026	19,582	18,444	18,444	19,768	18,255	182,015
January 07, 2026	18,824	19,582	19,582	19,898	18,720	171,492
January 06, 2026	19,100	18,847	18,847	19,100	18,556	64,284
January 05, 2026	18,801	19,004	19,004	19,069	18,565	67,213
January 02, 2026	18,600	18,803	18,803	18,978	18,541	81,093
January 01, 2026	18,285	18,482	18,482	18,521	18,205	36,047
December 31, 2025	18,050	18,310	18,310	18,460	18,050	66,333
December 30, 2025	18,385	18,110	18,110	18,385	17,780	175,774
December 29, 2025	18,480	18,390	18,390	18,515	18,135	83,198
December 26, 2025	18,475	18,350	18,350	18,595	18,085	61,013
December 24, 2025	18,590	18,390	18,420	18,795	18,325	61,290
December 23, 2025	18,750	18,465	18,465	18,765	18,360	62,774
December 22, 2025	18,555	18,710	18,710	19,020	18,360	71,282
December 19, 2025	18,265	18,555	18,555	18,640	17,955	154,126
December 18, 2025	19,200	18,160	18,160	19,245	18,105	157,768
December 17, 2025	19,320	19,150	19,150	19,585	19,055	74,570
December 16, 2025	19,535	19,320	19,320	19,535	19,170	54,069
December 15, 2025	19,520	19,535	19,535	19,600	19,150	47,306
December 12, 2025	19,340	19,535	19,535	19,645	19,285	65,568
December 11, 2025	18,920	19,230	19,230	19,300	18,755	117,768
December 10, 2025	19,500	18,980	18,980	19,655	18,845	91,658
December 09, 2025	19,045	19,500	19,500	19,700	18,670	218,199
December 08, 2025	19,395	19,040	19,040	19,665	18,525	237,102
December 05, 2025	20,105	19,305	19,305	20,395	19,220	265,839
December 04, 2025	21,805	20,085	20,085	21,805	20,000	352,240
December 03, 2025	22,700	21,850	21,850	22,840	21,630	152,935
December 02, 2025	22,090	22,755	22,755	22,810	22,050	196,298
December 01, 2025	22,160	22,185	22,185	22,450	22,125	77,310
November 28, 2025	21,861	22,056	22,056	22,170	21,809	61,973
November 27, 2025	22,204	21,798	21,798	22,273	21,752	58,001

Hitachi Energy India Limited (POWERINDIA.NS) NSE