Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Hitachi Energy India Limited (POWERINDIA.BO)

Compare
12,572.25
+585.55
+(4.88%)
At close: 3:29:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202511,900.2512,839.7011,900.2512,572.2512,572.257,046
Apr 11, 202511,599.0012,067.0011,541.6511,986.7011,986.703,611
Apr 9, 202511,311.0511,666.0011,299.6511,348.2511,348.254,276
Apr 8, 202511,730.1011,861.8511,420.0011,668.7511,668.752,162
Apr 7, 202511,501.0011,750.0010,897.5511,516.0011,516.003,397
Apr 4, 202512,448.5012,448.5511,974.8012,114.2512,114.255,181
Apr 3, 202512,155.4012,484.8012,155.4012,448.5012,448.502,369
Apr 2, 202512,499.0012,499.0012,228.1512,432.2512,432.252,776
Apr 1, 202512,649.8012,649.8012,244.0012,277.1512,277.153,940
Mar 28, 202512,932.1512,961.0012,570.7512,648.7012,648.703,299
Mar 27, 202512,175.0013,267.4511,957.2012,932.1012,932.107,100
Mar 26, 202512,377.0012,377.0012,116.9512,172.0512,172.052,004
Mar 25, 202512,409.9512,500.0011,967.3012,121.0012,121.008,004
Mar 24, 202512,111.0512,541.0012,111.0512,263.9012,263.907,179
Mar 21, 202511,895.0012,350.5511,889.8512,088.5012,088.505,564
Mar 20, 202511,949.5512,121.6511,810.0011,881.0011,881.009,196
Mar 19, 202512,095.3012,095.3011,756.9011,803.8511,803.856,232
Mar 18, 202512,663.3512,663.3511,750.0011,956.9011,956.9013,682
Mar 17, 202512,001.6512,891.9011,965.0012,664.5512,664.557,352
Mar 13, 202512,299.9512,400.0011,892.5512,031.2512,031.254,012
Mar 12, 202512,011.5012,344.2011,943.6012,180.2012,180.204,979
Mar 11, 202512,557.9512,829.3012,131.0012,175.2512,175.256,531
Mar 10, 202512,699.9513,100.3512,602.4512,715.3512,715.352,269
Mar 7, 202513,598.9513,636.6512,849.0513,048.3013,048.304,626
Mar 6, 202513,335.6013,949.7513,267.2513,608.1513,608.1513,430
Mar 5, 202512,259.5013,280.4512,205.0013,192.3013,192.3010,769
Mar 4, 202511,500.0512,326.7011,475.3512,194.9012,194.909,567
Mar 3, 202511,059.3511,817.0511,059.3511,764.3511,764.354,749
Feb 28, 202511,220.4511,595.7511,150.0011,281.7011,281.705,530
Feb 27, 202511,819.8511,819.8511,417.5011,570.4511,570.454,824
Feb 25, 202511,718.2011,917.0011,540.0011,824.1011,824.106,009
Feb 24, 202511,200.1012,000.5011,173.3511,618.3011,618.309,664
Feb 21, 202511,299.9511,600.0011,050.0011,572.2511,572.259,219
Feb 20, 202510,599.9511,374.6010,414.4511,302.7011,302.7018,804
Feb 19, 202510,493.7511,125.0510,421.8010,603.1010,603.104,069
Feb 18, 202510,882.0011,250.0010,385.2010,493.8010,493.8010,467
Feb 17, 202511,284.9511,284.9510,698.9010,882.0010,882.003,071
Feb 14, 202511,800.0011,800.0011,144.7511,284.5011,284.507,443
Feb 13, 202511,743.6512,000.0011,621.8011,739.0011,739.004,684
Feb 12, 202511,586.6511,790.8511,003.3011,718.6511,718.653,592
Feb 11, 202512,250.4512,250.4511,600.0011,723.5011,723.502,520
Feb 10, 202512,600.0512,820.0012,020.3012,219.4012,219.405,661
Feb 7, 202512,399.8012,657.5012,202.0012,273.4512,273.453,709
Feb 6, 202511,999.1012,619.8011,999.1012,258.7512,258.7512,730
Feb 5, 202512,200.0012,350.7011,851.0011,929.5511,929.554,463
Feb 4, 202511,998.0012,435.2011,475.0512,025.0512,025.059,788
Feb 3, 202511,556.1012,091.9011,025.2511,793.0511,793.0517,829
Feb 1, 202513,091.5013,218.1011,930.0012,215.6012,215.606,747
Jan 31, 202512,759.9514,589.5012,290.9512,834.9012,834.9019,607
Jan 30, 202510,700.0012,157.9510,700.0012,157.9512,157.9518,048
Jan 29, 20259,374.9010,683.059,335.0010,131.6510,131.6510,236
Jan 28, 202510,891.0510,900.208,738.059,614.859,614.8517,745
Jan 27, 202511,280.1511,522.3010,850.0010,922.5510,922.555,156
Jan 24, 202511,900.0011,945.9011,274.2511,426.1011,426.103,763
Jan 23, 202511,851.0012,291.2011,750.9011,833.2511,833.252,558
Jan 22, 202512,850.1012,999.9511,900.1512,175.4512,175.455,701
Jan 21, 202512,881.4513,186.6012,675.9512,876.3512,876.351,182
Jan 20, 202513,000.0513,200.0012,577.1512,881.1012,881.102,637
Jan 17, 202513,222.0013,301.7012,847.4512,910.8012,910.803,315
Jan 16, 202512,999.9513,354.5512,847.9013,061.9513,061.953,822
Jan 15, 202513,353.8013,353.9012,535.5012,663.4012,663.402,038
Jan 14, 202512,555.0013,623.8512,555.0013,354.0013,354.004,179
Jan 13, 202513,005.4013,529.7512,555.8512,729.4512,729.454,012
Jan 10, 202513,899.8513,899.8513,248.0013,499.3513,499.351,565
Jan 9, 202514,202.9014,395.0013,756.4513,831.8013,831.801,720
Jan 8, 202514,722.5014,774.2514,207.5014,302.5514,302.551,893
Jan 7, 202514,700.1014,920.1514,500.0014,722.5014,722.502,095
Jan 6, 202515,131.4015,221.7514,622.0514,771.6514,771.651,639
Jan 3, 202515,174.8015,422.3515,099.2515,123.8015,123.802,351
Jan 2, 202515,427.4515,486.8514,901.0015,174.6515,174.654,769
Jan 1, 202514,773.9515,623.1514,347.1515,479.4515,479.453,635
Dec 31, 202414,356.1014,712.2514,103.5014,402.9514,402.952,123
Dec 30, 202414,878.2015,073.3013,979.3014,355.5014,355.503,604
Dec 27, 202414,510.0014,771.7014,124.6014,681.3014,681.301,358
Dec 26, 202414,000.0014,523.1514,000.0014,323.7014,323.702,857
Dec 24, 202413,357.8514,100.0013,357.8514,013.1014,013.101,912
Dec 23, 202413,420.0013,630.6013,124.7513,585.5513,585.551,290
Dec 20, 202413,050.0013,420.0013,050.0013,305.9513,305.951,072
Dec 19, 202412,511.9013,211.9012,309.2513,119.8013,119.801,352
Dec 18, 202413,399.9013,399.9012,699.5012,816.0012,816.001,913
Dec 17, 202413,190.5013,347.1513,112.5513,194.3013,194.302,615
Dec 16, 202413,199.1513,274.9512,853.8013,192.4513,192.45999
Dec 13, 202413,365.2513,365.2512,676.0012,988.3012,988.30954
Dec 12, 202412,847.9513,221.0012,671.3013,128.3513,128.351,968
Dec 11, 202412,253.0512,699.0012,253.0512,628.1012,628.103,025
Dec 10, 202412,400.0512,571.7512,350.0012,503.8512,503.851,065
Dec 9, 202412,206.9512,539.5511,997.2512,451.0512,451.051,441
Dec 6, 202412,158.9512,158.9511,721.3012,071.9512,071.951,713
Dec 5, 202412,050.1012,108.5511,771.0011,893.9511,893.954,864
Dec 4, 202412,299.9512,307.9511,960.0012,135.3012,135.304,802
Dec 3, 202412,359.5012,411.9012,011.0012,224.9512,224.951,093
Dec 2, 202412,199.9512,300.0011,552.2512,233.5512,233.554,482
Nov 29, 202412,288.0012,318.4011,860.0011,970.0011,970.003,326
Nov 28, 202412,369.9012,399.9512,037.6012,229.0512,229.051,290
Nov 27, 202412,599.3512,600.0012,100.0012,127.4512,127.452,403
Nov 26, 202412,389.9012,812.0012,228.6512,327.4512,327.4511,822
Nov 25, 202411,700.1512,318.4511,482.7011,664.8511,664.856,608
Nov 22, 202411,415.7511,623.7511,170.1511,522.4011,522.403,361
Nov 21, 202411,724.9511,724.9510,933.5511,415.7011,415.704,791
Nov 19, 202411,400.0512,125.2011,317.8511,723.9011,723.904,009
Nov 18, 202411,547.4011,810.1511,228.2511,394.7011,394.702,487
Nov 14, 202411,905.5012,275.9511,709.6011,775.1511,775.152,682
Nov 13, 202413,075.6013,075.6011,727.6012,110.2512,110.2510,741
Nov 12, 202413,470.1013,470.1012,809.9512,955.1512,955.152,457
Nov 11, 202413,859.1513,859.1512,736.0513,487.9513,487.953,495
Nov 8, 202414,400.0014,450.9513,852.0014,018.5014,018.50711
Nov 7, 202414,863.6014,932.2014,188.5514,344.9014,344.901,833
Nov 6, 202413,991.2514,925.7513,991.2514,853.6014,853.601,625
Nov 4, 202413,999.1514,266.7513,642.1513,963.5513,963.551,187
Nov 1, 202413,600.0514,035.2013,600.0513,906.6013,906.60211
Oct 31, 202413,695.7513,943.0013,450.0013,812.3513,812.351,509
Oct 29, 202413,899.9514,426.6013,339.8514,284.6514,284.651,742
Oct 28, 202413,050.0513,891.9013,050.0513,607.3013,607.301,235
Oct 25, 202413,999.9513,999.9513,030.4513,288.8513,288.853,143
Oct 24, 202413,660.0514,032.1513,536.8013,783.0513,783.051,430
Oct 23, 202414,157.9514,285.2513,591.8513,751.5513,751.553,146
Oct 22, 202414,961.7014,961.7013,751.5013,889.2013,889.204,582
Oct 21, 202415,831.5015,831.5014,808.8514,961.7514,961.75714
Oct 18, 202415,732.4015,751.0015,251.4015,509.8015,509.801,301
Oct 17, 202415,850.0516,023.1515,550.9515,798.8515,798.852,335
Oct 16, 202416,440.8516,440.8515,975.0016,090.9516,090.951,595
Oct 15, 202416,199.9016,269.2015,834.4516,121.1516,121.15818
Oct 14, 202415,999.9516,375.0015,708.4015,920.1015,920.102,699
Oct 11, 202415,900.0016,534.5015,564.5015,924.6515,924.653,059
Oct 10, 202415,000.0016,358.8014,773.3015,958.0015,958.008,765
Oct 9, 202414,333.9015,166.6514,144.5514,552.5514,552.554,120
Oct 8, 202413,480.0014,161.8513,347.8514,052.8014,052.801,751
Oct 7, 202414,018.0014,517.3513,504.7013,632.5513,632.551,528
Oct 4, 202413,950.0014,677.5513,758.7514,004.1514,004.151,675
Oct 3, 202414,223.0014,223.0013,941.2514,052.9014,052.90913
Oct 1, 202414,550.0514,811.9014,123.0514,249.3514,249.351,519
Sep 30, 202413,647.6514,848.6013,457.0014,540.2014,540.203,171
Sep 27, 202413,540.0013,946.0013,310.1013,638.4013,638.405,264
Sep 26, 202412,950.1513,612.1512,950.1513,519.4013,519.401,717
Sep 25, 202412,831.9513,562.9012,831.9513,309.3013,309.302,543
Sep 24, 202412,799.9512,882.6012,614.8512,796.2012,796.20866
Sep 23, 202412,789.6013,011.3012,660.0012,695.0012,695.00898
Sep 20, 202412,700.0013,100.0012,464.1012,789.6012,789.603,986
Sep 19, 202413,149.9513,149.9512,531.8012,710.1012,710.101,395
Sep 18, 202413,149.0013,264.5512,818.6012,910.0512,910.051,551
Sep 17, 202413,146.4013,504.9012,800.0513,142.6513,142.651,515
Sep 16, 202412,999.0513,239.2512,653.0513,183.1513,183.153,389
Sep 13, 202412,700.0012,899.0012,412.5012,828.7012,828.701,096
Sep 12, 202412,299.6512,339.5512,000.0012,294.8512,294.85521
Sep 11, 202412,047.8512,200.0011,819.2512,152.4012,152.40898
Sep 10, 202411,333.0011,990.0011,319.5011,893.1511,893.152,051
Sep 9, 202411,590.0011,590.0011,220.0011,410.6011,410.601,613
Sep 6, 202411,828.0011,828.0011,520.0011,575.1511,575.15993
Sep 5, 202411,500.2011,826.8011,500.2011,725.2011,725.201,182
Sep 4, 202411,312.7511,772.9011,312.7511,733.7011,733.70842
Sep 3, 202411,680.4011,972.3511,588.9511,641.0511,641.051,810
Sep 2, 202411,905.9512,120.0011,656.7511,885.6011,885.602,860
Aug 30, 202411,785.8012,200.0511,619.5512,102.1012,102.102,673
Aug 29, 202412,203.0012,262.1511,710.9511,774.0511,774.052,580
Aug 28, 202411,801.0512,351.3011,801.0512,197.4012,197.401,515
Aug 26, 202412,200.3512,293.2011,965.0012,039.5012,039.501,099
Aug 23, 202412,000.9012,227.5511,875.6512,197.4512,197.45980
Aug 22, 202412,325.9512,325.9511,977.2512,040.0512,040.051,503
Aug 21, 202412,500.0012,500.1012,165.9012,413.0012,413.002,507
Aug 20, 202412,424.0512,502.0011,983.2012,406.2012,406.201,204
Aug 19, 202411,900.0012,400.0011,880.0512,341.5512,341.555,053
Aug 16, 202411,349.6511,912.6511,179.2011,844.6011,844.601,592
Aug 14, 2024 4.00 Dividend
Aug 14, 202411,408.9011,450.0011,031.6511,105.6011,105.60554
Aug 13, 202411,639.9511,765.0011,249.0011,352.6511,348.65875
Aug 12, 202411,299.9511,600.0010,833.6511,511.8511,507.791,945
Aug 9, 202411,200.3511,282.2010,900.0010,996.9510,993.082,265
Aug 8, 202411,052.0011,249.9510,820.0011,041.4011,037.513,044
Aug 7, 202410,950.0511,372.3010,845.3510,952.5510,948.6919,012
Aug 6, 202411,381.1511,945.3510,805.1010,920.9010,917.0511,404
Aug 5, 202411,699.9511,967.7511,400.0011,598.8011,594.714,296
Aug 2, 202412,200.1512,650.0011,982.7512,036.8512,032.615,553
Aug 1, 202411,700.0012,541.3511,699.0012,399.8512,395.485,749
Jul 31, 202411,871.9511,930.5011,505.3011,598.2511,594.163,037
Jul 30, 202411,900.0012,051.5511,757.5011,885.8511,881.661,213
Jul 29, 202411,551.0511,920.0011,515.0011,891.8511,887.664,326
Jul 26, 202411,730.0011,739.4011,345.9511,550.1011,546.031,954
Jul 25, 202412,046.5512,299.9511,522.0011,739.4011,735.265,864
Jul 24, 202411,402.8012,170.0011,400.0012,047.9012,043.666,413
Jul 23, 202411,150.0511,551.3010,915.4511,402.7511,398.735,043
Jul 22, 202411,012.1011,631.6010,962.3011,319.9011,315.913,820
Jul 19, 202411,999.9012,150.0011,060.0511,192.3011,188.366,658
Jul 18, 202412,351.4512,351.4511,706.0011,888.4511,884.264,409
Jul 16, 202412,298.8512,650.0011,989.1012,060.5512,056.305,658
Jul 15, 202412,287.9512,304.9511,750.0012,060.5012,056.253,544
Jul 12, 202412,934.2513,081.4012,158.3012,352.6512,348.304,233
Jul 11, 202413,073.7513,350.0012,607.1512,683.1512,678.682,101
Jul 10, 202413,481.7513,748.7512,750.1012,847.9512,843.424,237
Jul 9, 202413,825.9513,950.0013,410.0013,479.1513,474.401,305
Jul 8, 202414,296.9514,296.9513,505.7013,660.3013,655.492,194
Jul 5, 202413,680.7514,100.0013,493.7514,017.5514,012.6112,742
Jul 4, 202413,905.0514,192.7513,650.0013,762.6013,757.752,550
Jul 3, 202413,443.4514,389.9013,443.4513,935.2513,930.349,239
Jul 2, 202413,177.0013,714.9513,051.9513,481.6513,476.903,768
Jul 1, 202412,300.1013,520.1512,300.1013,021.3513,016.767,070
Jun 28, 202412,589.9513,263.2012,205.9012,913.9012,909.355,266
Jun 27, 202412,681.0012,899.8012,496.3512,590.5512,586.113,605
Jun 26, 202411,599.9013,044.9511,490.4512,620.3512,615.9012,812
Jun 25, 202411,649.0012,220.0511,317.8511,424.9011,420.883,391
Jun 24, 202410,944.2011,850.0010,944.2011,601.1511,597.069,020
Jun 21, 202410,982.9011,224.6510,921.9011,155.8511,151.922,700
Jun 20, 202411,599.0511,599.0510,927.0010,977.9510,974.084,005
Jun 19, 202411,366.9511,570.0011,055.0011,383.7011,379.692,631
Jun 18, 202411,125.0011,580.0011,125.0011,345.6511,341.657,144
Jun 14, 202410,890.1511,181.0010,843.1511,102.7511,098.844,167
Jun 13, 202410,749.0011,187.1010,590.0010,843.1510,839.332,823
Jun 12, 202410,200.9010,763.4510,200.9010,483.1010,479.416,660
Jun 11, 202410,599.9510,599.9510,312.0010,346.9010,343.252,383
Jun 10, 202410,494.7010,844.4010,412.5010,477.8510,474.162,825
Jun 7, 202410,502.9510,683.3510,328.8010,493.3510,489.652,997
Jun 6, 202410,428.3010,499.5010,256.6010,448.3010,444.621,112
Jun 5, 20249,822.1010,335.359,107.0510,223.7510,220.156,685
Jun 4, 202410,600.0511,199.009,088.559,800.809,797.357,302
Jun 3, 202411,050.1011,458.8510,834.0011,070.5011,066.6020,391
May 31, 202410,699.9010,928.7510,650.0010,770.4010,766.614,684
May 30, 202410,751.6010,876.2010,468.6510,652.9510,649.202,556
May 29, 202410,499.9510,940.8010,333.0010,751.5510,747.765,594
May 28, 202410,800.0510,854.7510,172.0010,443.5510,439.875,519
May 27, 202411,349.5511,349.5510,756.0510,797.1010,793.302,815
May 24, 202411,125.1511,199.5010,831.0011,042.1511,038.265,012
May 23, 202410,507.3011,198.9510,368.4511,092.3011,088.3912,710
May 22, 202411,469.2511,722.6510,182.0510,340.2010,336.5623,810
May 21, 202410,800.0511,450.0010,690.0510,843.9010,840.086,840
May 17, 202411,476.8511,614.2510,850.7011,073.0511,069.1519,405
May 16, 202410,732.0512,367.9010,700.0511,251.8511,247.8951,117
May 15, 20249,784.9010,850.009,705.6010,752.1010,748.3120,522
May 14, 20249,557.259,842.559,368.009,784.909,781.4510,800
May 13, 20248,725.159,589.108,725.159,461.859,458.5216,121
May 10, 20248,970.009,113.458,725.008,767.258,764.163,651
May 9, 20249,070.009,210.458,910.008,957.958,954.793,437
May 8, 20248,998.259,440.508,840.008,912.258,909.114,978
May 7, 20249,310.109,335.208,770.458,884.208,881.077,912
May 6, 20249,685.509,799.009,183.209,237.059,233.797,278
May 3, 20249,776.959,841.959,588.809,739.109,735.674,271
May 2, 20249,568.359,989.609,449.409,780.059,776.6013,225
Apr 30, 20248,893.759,895.558,722.159,587.509,584.1219,324
Apr 29, 20249,100.009,100.008,619.558,679.108,676.045,843
Apr 26, 20249,350.009,625.408,807.508,919.908,916.7611,099
Apr 25, 20248,219.959,765.308,050.009,341.909,338.6122,938
Apr 24, 20248,230.858,350.008,150.008,213.308,210.411,697
Apr 23, 20248,133.458,133.457,956.358,070.408,067.562,595
Apr 22, 20248,293.758,315.908,080.008,132.258,129.382,435
Apr 19, 20248,299.858,500.258,030.208,242.708,239.809,940
Apr 18, 20247,678.258,390.057,641.908,294.108,291.1814,846
Apr 16, 20247,273.707,630.957,228.807,564.457,561.794,657
Apr 15, 20247,276.007,370.907,082.607,199.657,197.111,457