Hitachi Energy India Limited POWERINDIA
NSE · India · Electronic Technology
INR 31,290.00+660.00 (+2.15%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 30,630.00 | -0.34% | INR 30,680.00 | INR 31,050.00 | INR 30,200.00 | 88.52K |
| 2026-09-29 | INR 30,735.00 | +1.57% | INR 30,250.00 | INR 30,930.00 | INR 29,865.00 | 387.02K |
| 2026-09-28 | INR 30,260.00 | -2.50% | INR 30,995.00 | INR 30,995.00 | INR 30,000.00 | 64.78K |
| 2026-09-25 | INR 31,035.00 | +1.04% | INR 30,995.00 | INR 31,560.00 | INR 30,825.00 | 130.21K |
| 2026-09-24 | INR 30,715.00 | -1.40% | INR 31,110.00 | INR 31,245.00 | INR 30,625.00 | 65.08K |
| 2026-09-23 | INR 31,150.00 | -0.84% | INR 31,565.00 | INR 31,660.00 | INR 31,050.00 | 67.89K |
| 2026-09-22 | INR 31,415.00 | -1.43% | INR 32,170.00 | INR 32,550.00 | INR 31,195.00 | 89.15K |
| 2026-09-21 | INR 31,870.00 | -2.54% | INR 32,480.00 | INR 32,595.00 | INR 31,805.00 | 64.07K |
| 2026-09-18 | INR 32,700.00 | +4.71% | INR 31,490.00 | INR 32,700.00 | INR 31,450.00 | 125.52K |
| 2026-09-17 | INR 31,230.00 | +3.41% | INR 30,435.00 | INR 31,325.00 | INR 30,380.00 | 98.66K |
| 2026-09-16 | INR 30,200.00 | -1.92% | INR 30,300.00 | INR 30,400.00 | INR 29,645.00 | 93.57K |
| 2026-09-15 | INR 30,790.00 | -2.05% | INR 31,260.00 | INR 31,295.00 | INR 30,000.00 | 98.16K |
| 2026-09-14 | INR 31,435.00 | 0.00% | INR 31,435.00 | INR 31,435.00 | INR 31,435.00 | 0 |
| 2026-09-11 | INR 31,435.00 | +0.77% | INR 31,060.00 | INR 31,515.00 | INR 30,700.00 | 53.54K |
| 2026-09-10 | INR 31,195.00 | -1.22% | INR 31,450.00 | INR 31,595.00 | INR 31,050.00 | 49.64K |
| 2026-09-09 | INR 31,580.00 | +1.43% | INR 31,195.00 | INR 31,590.00 | INR 31,025.00 | 94.11K |
| 2026-09-08 | INR 31,135.00 | -2.01% | INR 31,500.00 | INR 31,570.00 | INR 30,550.00 | 278.06K |
| 2026-09-07 | INR 31,775.00 | +0.39% | INR 31,635.00 | INR 32,175.00 | INR 31,635.00 | 50.68K |
| 2026-09-04 | INR 31,650.00 | -1.09% | INR 32,000.00 | INR 32,195.00 | INR 31,545.00 | 83.44K |
| 2026-09-03 | INR 32,000.00 | -0.62% | INR 32,390.00 | INR 32,635.00 | INR 31,910.00 | 63.98K |
| 2026-09-02 | INR 32,200.00 | -1.35% | INR 32,595.00 | INR 32,595.00 | INR 31,750.00 | 84.79K |
| 2026-09-01 | INR 32,640.00 | -3.32% | INR 33,450.00 | INR 33,450.00 | INR 32,400.00 | 100.88K |
| 2026-08-31 | INR 33,760.00 | +1.29% | INR 33,330.00 | INR 33,760.00 | INR 32,630.00 | 74.87K |
| 2026-08-28 | INR 33,330.00 | -1.62% | INR 33,840.00 | INR 33,840.00 | INR 33,235.00 | 32.69K |
| 2026-08-27 | INR 33,880.00 | +2.28% | INR 33,395.00 | INR 34,250.00 | INR 33,290.00 | 87.94K |
| 2026-08-26 | INR 33,125.00 | -0.53% | INR 33,375.00 | INR 33,600.00 | INR 33,105.00 | 43.78K |
| 2026-08-25 | INR 33,300.00 | -1.60% | INR 33,680.00 | INR 33,695.00 | INR 33,005.00 | 88.35K |
| 2026-08-24 | INR 33,840.00 | -1.02% | INR 34,360.00 | INR 34,975.00 | INR 33,570.00 | 80.08K |
| 2026-08-21 | INR 34,190.00 | +2.03% | INR 33,515.00 | INR 34,750.00 | INR 33,250.00 | 104.12K |
| 2026-08-20 | INR 33,510.00 | -0.86% | INR 34,045.00 | INR 34,045.00 | INR 33,305.00 | 67.13K |
| 2026-08-19 | INR 33,800.00 | -4.18% | INR 35,100.00 | INR 35,100.00 | INR 33,360.00 | 186.59K |
| 2026-08-18 | INR 35,275.00 | -0.49% | INR 35,580.00 | INR 35,580.00 | INR 35,200.00 | 47.43K |
| 2026-08-17 | INR 35,450.00 | -0.70% | INR 35,735.00 | INR 35,850.00 | INR 35,390.00 | 53.46K |
| 2026-08-14 | INR 35,700.00 | +0.96% | INR 35,385.00 | INR 36,230.00 | INR 35,280.00 | 113.74K |
| 2026-08-13 | INR 35,360.00 | -1.23% | INR 35,900.00 | INR 35,920.00 | INR 35,130.00 | 59.84K |
| 2026-08-12 | INR 35,800.00 | +2.29% | INR 35,000.00 | INR 35,925.00 | INR 34,730.00 | 180.60K |
| 2026-08-11 | INR 35,000.00 | -2.91% | INR 36,230.00 | INR 36,590.00 | INR 34,730.00 | 215.96K |
| 2026-08-10 | INR 36,050.00 | +10.58% | INR 35,000.00 | INR 36,390.00 | INR 34,225.00 | 675.95K |
| 2026-08-07 | INR 32,600.00 | +2.19% | INR 31,945.00 | INR 32,680.00 | INR 31,945.00 | 91.17K |
| 2026-08-06 | INR 31,900.00 | -1.54% | INR 32,000.00 | INR 32,145.00 | INR 31,140.00 | 78.58K |
| 2026-08-05 | INR 32,400.00 | +1.23% | INR 32,380.00 | INR 32,555.00 | INR 32,150.00 | 56.30K |
| 2026-08-04 | INR 32,005.00 | +0.02% | INR 32,005.00 | INR 32,695.00 | INR 32,000.00 | 77.40K |
| 2026-08-03 | INR 32,000.00 | -0.54% | INR 32,180.00 | INR 32,380.00 | INR 31,865.00 | 57.78K |
| 2026-07-31 | INR 32,175.00 | +2.96% | INR 31,900.00 | INR 32,750.00 | INR 31,900.00 | 166.14K |
| 2026-07-30 | INR 31,250.00 | -1.34% | INR 31,525.00 | INR 31,735.00 | INR 31,020.00 | 112.16K |
| 2026-07-29 | INR 31,675.00 | +1.75% | INR 31,350.00 | INR 31,960.00 | INR 30,625.00 | 156.70K |
| 2026-07-28 | INR 31,130.00 | -1.33% | INR 31,450.00 | INR 31,450.00 | INR 30,470.00 | 197.90K |
| 2026-07-27 | INR 31,550.00 | +1.54% | INR 31,400.00 | INR 31,755.00 | INR 30,900.00 | 125.91K |
| 2026-07-24 | INR 31,070.00 | -3.10% | INR 32,100.00 | INR 32,395.00 | INR 30,980.00 | 118.17K |
| 2026-07-23 | INR 32,065.00 | +0.03% | INR 32,150.00 | INR 32,735.00 | INR 31,815.00 | 71.01K |
| 2026-07-22 | INR 32,055.00 | -0.40% | INR 32,420.00 | INR 32,995.00 | INR 31,910.00 | 90.60K |
| 2026-07-21 | INR 32,185.00 | -0.79% | INR 32,440.00 | INR 32,725.00 | INR 31,950.00 | 105.56K |
| 2026-07-20 | INR 32,440.00 | +1.14% | INR 32,190.00 | INR 32,705.00 | INR 31,745.00 | 81.02K |
| 2026-07-17 | INR 32,075.00 | -4.38% | INR 33,540.00 | INR 33,540.00 | INR 31,900.00 | 137.30K |
| 2026-07-16 | INR 33,545.00 | -1.28% | INR 34,190.00 | INR 34,215.00 | INR 32,890.00 | 162.99K |
| 2026-07-15 | INR 33,980.00 | +4.59% | INR 32,695.00 | INR 34,080.00 | INR 32,650.00 | 161.76K |
| 2026-07-14 | INR 32,490.00 | +1.80% | INR 31,550.00 | INR 32,585.00 | INR 31,300.00 | 87.08K |
| 2026-07-13 | INR 31,915.00 | -2.12% | INR 32,240.00 | INR 32,380.00 | INR 31,770.00 | 101.70K |
| 2026-07-10 | INR 32,605.00 | -0.02% | INR 32,730.00 | INR 32,920.00 | INR 32,380.00 | 87.15K |
| 2026-07-09 | INR 32,610.00 | +2.69% | INR 32,100.00 | INR 32,700.00 | INR 32,060.00 | 101.18K |
| 2026-07-08 | INR 31,755.00 | -0.50% | INR 31,795.00 | INR 32,430.00 | INR 31,535.00 | 141.97K |
| 2026-07-07 | INR 31,915.00 | -1.38% | INR 32,550.00 | INR 32,715.00 | INR 31,650.00 | 141.78K |
| 2026-07-06 | INR 32,360.00 | +4.25% | INR 31,075.00 | INR 32,450.00 | INR 31,075.00 | 292.81K |
| 2026-07-03 | INR 31,040.00 | -8.10% | INR 32,085.00 | INR 32,085.00 | INR 30,400.00 | 684.71K |
| 2026-07-02 | INR 33,775.00 | -1.39% | INR 34,250.00 | INR 34,485.00 | INR 33,125.00 | 125.02K |
| 2026-07-01 | INR 34,250.00 | -1.92% | INR 34,955.00 | INR 35,515.00 | INR 33,340.00 | 122.62K |
| 2026-06-30 | INR 34,920.00 | -0.16% | INR 34,750.00 | INR 35,195.00 | INR 34,380.00 | 140.85K |
| 2026-06-29 | INR 34,975.00 | +2.97% | INR 34,005.00 | INR 35,360.00 | INR 33,120.00 | 413.16K |
| 2026-06-26 | INR 33,965.00 | 0.00% | INR 33,965.00 | INR 33,965.00 | INR 33,965.00 | 0 |
| 2026-06-25 | INR 33,965.00 | +0.04% | INR 34,300.00 | INR 34,835.00 | INR 33,865.00 | 134.08K |
| 2026-06-24 | INR 33,950.00 | -5.93% | INR 35,935.00 | INR 35,940.00 | INR 33,680.00 | 226.84K |
| 2026-06-23 | INR 36,090.00 | -1.82% | INR 36,850.00 | INR 37,335.00 | INR 36,015.00 | 127.85K |
| 2026-06-22 | INR 36,760.00 | -0.33% | INR 37,095.00 | INR 37,100.00 | INR 36,360.00 | 68.25K |
| 2026-06-19 | INR 36,880.00 | +1.60% | INR 36,215.00 | INR 37,115.00 | INR 36,115.00 | 114.96K |
| 2026-06-18 | INR 36,300.00 | +0.97% | INR 35,850.00 | INR 36,430.00 | INR 35,145.00 | 127.71K |
| 2026-06-17 | INR 35,950.00 | +3.48% | INR 34,745.00 | INR 36,070.00 | INR 34,740.00 | 126.66K |
| 2026-06-16 | INR 34,740.00 | +0.13% | INR 34,800.00 | INR 34,920.00 | INR 34,525.00 | 57.89K |
| 2026-06-15 | INR 34,695.00 | +1.08% | INR 35,000.00 | INR 35,000.00 | INR 34,125.00 | 109.90K |
| 2026-06-12 | INR 34,325.00 | +3.23% | INR 33,900.00 | INR 34,435.00 | INR 33,740.00 | 117.22K |
| 2026-06-11 | INR 33,250.00 | -0.05% | INR 33,300.00 | INR 34,100.00 | INR 33,010.00 | 197.09K |
| 2026-06-10 | INR 33,265.00 | -3.89% | INR 34,845.00 | INR 34,980.00 | INR 33,080.00 | 217.33K |
| 2026-06-09 | INR 34,610.00 | -1.14% | INR 35,200.00 | INR 35,210.00 | INR 34,050.00 | 205.18K |
| 2026-06-08 | INR 35,010.00 | -5.04% | INR 36,200.00 | INR 36,385.00 | INR 34,600.00 | 203.81K |
| 2026-06-05 | INR 36,870.00 | +0.94% | INR 36,940.00 | INR 37,440.00 | INR 36,600.00 | 109.45K |
| 2026-06-04 | INR 36,525.00 | +3.79% | INR 35,705.00 | INR 37,360.00 | INR 35,510.00 | 254.55K |
| 2026-06-03 | INR 35,190.00 | +0.24% | INR 35,350.00 | INR 36,110.00 | INR 35,010.00 | 235.33K |
| 2026-06-02 | INR 35,105.00 | -3.50% | INR 36,300.00 | INR 36,315.00 | INR 34,820.00 | 244.80K |
| 2026-06-01 | INR 36,380.00 | -5.37% | INR 38,700.00 | INR 38,785.00 | INR 36,225.00 | 279.45K |
| 2026-05-29 | INR 38,445.00 | +2.38% | INR 37,750.00 | INR 38,645.00 | INR 36,810.00 | 376.12K |
| 2026-05-28 | INR 37,550.00 | 0.00% | INR 37,550.00 | INR 37,550.00 | INR 37,550.00 | 0 |