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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17,487	17,700	17,700	17,795	17,320	80,544
October 15, 2025	17,500	17,488	17,488	17,525	17,081	78,060
October 14, 2025	17,850	17,451	17,451	17,974	17,266	76,630
October 13, 2025	17,600	17,786	17,786	17,821	17,331	63,312
October 10, 2025	17,780	17,645	17,645	17,995	17,565	49,541
October 09, 2025	17,916	17,731	17,731	18,031	17,557	46,209
October 08, 2025	17,650	17,794	17,794	18,193	17,549	101,548
October 07, 2025	18,248	17,547	17,547	18,510	17,438	143,978
October 06, 2025	18,270	18,203	18,203	18,407	18,080	45,512
October 03, 2025	18,500	18,223	18,223	18,550	18,035	76,312
October 01, 2025	18,050	18,134	18,134	18,250	17,638	93,564
September 30, 2025	19,330	18,001	18,001	19,330	17,860	184,109
September 29, 2025	19,300	19,247	19,247	19,718	18,951	92,371
September 26, 2025	19,260	19,109	19,109	19,777	18,955	104,379
September 25, 2025	19,089	19,203	19,203	19,295	18,910	49,593
September 24, 2025	19,089	18,997	18,997	19,150	18,850	53,592
September 23, 2025	19,206	18,995	18,995	19,520	18,878	98,133
September 22, 2025	19,117	19,086	19,086	19,698	18,849	86,939
September 19, 2025	19,384	19,025	19,025	19,680	18,860	104,486
September 18, 2025	20,185	19,379	19,379	20,272	19,300	95,102
September 17, 2025	20,100	20,109	20,109	20,450	19,971	76,624
September 16, 2025	20,180	19,978	19,978	20,293	19,854	66,139
September 15, 2025	19,911	20,180	20,180	20,300	19,854	53,200
September 12, 2025	19,620	19,911	19,911	19,990	19,470	80,398
September 11, 2025	19,630	19,450	19,450	20,285	19,367	99,825
September 10, 2025	18,972	19,675	19,675	19,863	18,910	117,253
September 09, 2025	18,940	18,846	18,846	18,970	18,627	55,483
September 08, 2025	18,980	18,851	18,851	19,030	18,758	30,922

Hitachi Energy India Limited (POWERINDIA.NS) NSE