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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	21,740	22,204	22,204	22,280	21,551	81,147
November 25, 2025	21,480	21,742	21,742	21,799	21,326	61,969
November 24, 2025	21,563	21,542	21,542	21,724	21,227	185,041
November 21, 2025	22,239	21,563	21,563	22,325	21,470	101,928
November 19, 2025	21,400	21,624	21,624	21,700	21,226	76,408
November 18, 2025	21,474	21,415	21,415	21,636	21,126	80,940
November 17, 2025	21,575	21,474	21,474	21,763	21,416	63,502
November 14, 2025	21,380	21,466	21,466	21,619	21,315	62,139
November 13, 2025	21,950	21,415	21,415	21,992	21,366	129,322
November 12, 2025	21,968	22,018	22,018	22,090	21,625	142,206
November 11, 2025	21,300	21,854	21,854	22,069	21,255	229,187
November 10, 2025	20,970	21,297	21,297	21,550	20,952	216,386
November 07, 2025	20,020	20,863	20,863	20,939	19,914	289,064
November 06, 2025	20,305	20,207	20,207	20,556	20,076	176,282
November 04, 2025	19,210	20,457	20,457	20,639	18,670	1.24M
November 03, 2025	17,805	17,919	17,919	18,100	17,280	146,346
October 31, 2025	17,920	17,778	17,778	18,178	17,700	104,419
October 30, 2025	17,500	17,933	17,933	18,045	17,350	128,504
October 29, 2025	17,020	17,482	17,482	17,595	16,860	100,204
October 28, 2025	16,735	16,956	16,956	17,185	16,614	103,404
October 27, 2025	16,850	16,655	16,655	16,913	16,608	115,095
October 24, 2025	17,160	16,767	16,767	17,248	16,731	72,071
October 23, 2025	17,471	17,075	17,075	17,574	17,016	81,981
October 21, 2025	17,600	17,467	17,467	17,600	17,417	4,432
October 20, 2025	17,499	17,452	17,452	17,699	17,358	42,544
October 17, 2025	17,750	17,439	17,439	17,785	17,372	60,909

Hitachi Energy India Limited (POWERINDIA.NS) NSE