BSE - Delayed Quote INR

Hitachi Energy India Limited (POWERINDIA.BO)

16,748.10
+767.65
+(4.80%)
At close: 3:49:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 202515,710.0516,981.4515,710.0516,748.1016,748.107,309
May 13, 202515,800.0516,148.6515,741.0015,980.4515,980.456,272
May 12, 202515,200.2516,120.0015,200.2515,880.8515,880.856,305
May 9, 202514,300.0515,165.0014,246.4515,092.9015,092.902,679
May 8, 202514,698.0015,190.0014,508.5514,621.8514,621.854,123
May 7, 202514,200.6014,850.0014,151.0514,741.2014,741.203,119
May 6, 202514,355.2014,840.8514,304.1514,377.7514,377.752,544
May 5, 202514,911.0014,965.0014,440.0014,574.4014,574.402,318
May 2, 202514,594.9514,955.9014,556.9514,702.6014,702.601,622
Apr 30, 202514,310.0514,879.0014,310.0514,495.1014,495.1037,577
Apr 29, 202514,059.9014,438.0014,000.0014,290.7514,290.752,649
Apr 28, 202513,265.0014,000.0013,265.0013,958.2013,958.20735
Apr 25, 202513,939.9513,998.0013,350.0513,490.6013,490.604,607
Apr 24, 202513,709.0514,044.5513,699.0013,929.3013,929.301,960
Apr 23, 202513,949.2014,065.7513,690.9513,909.1513,909.154,515
Apr 22, 202513,549.0013,854.1513,305.0013,807.4013,807.402,583
Apr 21, 202513,249.4513,513.0013,185.0013,449.6513,449.652,225
Apr 17, 202512,899.4513,333.0012,646.3513,169.3513,169.352,459
Apr 16, 202512,572.2512,898.2012,572.2512,694.9012,694.901,683
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 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