NSE - Delayed Quote INR

Hitachi Energy India Limited (POWERINDIA.NS)

15,975.00
+111.00
+(0.70%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 202515,849.0016,150.0015,734.0015,975.0015,975.00100,315
May 12, 202515,596.0016,151.0015,301.0015,864.0015,864.0097,231
May 9, 202514,499.0015,189.0014,240.0015,080.0015,080.0081,656
May 8, 202514,680.0015,194.0014,495.0014,667.0014,667.0081,165
May 7, 202514,328.0014,900.0014,152.0014,680.0014,680.0091,027
May 6, 202514,650.0014,868.0014,304.0014,413.0014,413.0081,913
May 5, 202514,974.0015,000.0014,435.0014,574.0014,574.0081,434
May 2, 202514,530.0014,975.0014,510.0014,719.0014,719.0075,503
Apr 30, 202514,415.0014,900.0014,299.0014,529.0014,529.0095,157
Apr 29, 202514,050.0014,440.0013,962.0014,391.0014,391.0066,435
Apr 28, 202513,414.0014,000.0013,389.0013,961.0013,961.0056,019
Apr 25, 202513,924.0013,979.0013,360.0013,499.0013,499.0088,270
Apr 24, 202513,674.0014,050.0013,674.0013,924.0013,924.0055,683
Apr 23, 202513,900.0014,094.0013,697.0013,910.0013,910.0073,491
Apr 22, 202513,390.0013,857.0013,353.0013,802.0013,802.0088,090
Apr 21, 202513,206.0013,517.0013,153.0013,453.0013,453.0087,580
Apr 17, 202512,720.0013,350.0012,603.0013,206.0013,206.00119,534
Apr 16, 202512,579.0012,893.0012,579.0012,695.0012,695.0078,815
Apr 15, 202512,200.0012,844.0012,063.0012,574.0012,574.00100,045
Apr 11, 202511,650.0012,075.0011,519.0511,979.3011,979.3090,524
Apr 9, 202511,700.5011,709.9511,298.0011,353.4511,353.4547,287
Apr 8, 202511,775.0011,839.6511,406.5511,666.1011,666.1068,040
Apr 7, 202510,400.0011,762.9510,400.0011,520.8511,520.8586,082
Apr 4, 202512,458.7512,490.5511,990.1012,120.0512,120.0583,992
Apr 3, 202512,397.7012,499.0012,253.1512,406.0012,406.0059,503
Apr 2, 202512,337.6012,484.0012,235.0512,433.7012,433.7058,221
Apr 1, 202512,600.0012,653.5012,236.0012,280.5512,280.5572,223
Mar 28, 202512,986.6012,986.6012,550.0012,653.6512,653.65117,075
Mar 27, 202512,237.8513,275.0011,950.0012,947.9512,947.95233,784
Mar 26, 202512,200.0012,345.0012,120.5012,172.8512,172.8565,913
Mar 25, 202512,360.0512,498.0011,974.0512,141.6012,141.60100,468
Mar 24, 202512,250.0012,535.0012,150.2012,255.1512,255.15131,842
Mar 21, 202511,961.5012,351.0011,851.2012,059.7012,059.70186,687
Mar 20, 202511,900.0012,128.8511,811.1011,887.1511,887.15140,469
Mar 19, 202512,000.0012,050.7511,751.0011,800.2511,800.25143,477
Mar 18, 202512,663.3512,663.3512,663.3512,663.3512,663.35-
Mar 17, 202512,033.4512,900.0011,960.5512,663.3512,663.35215,600
Mar 13, 202512,200.0012,429.9511,927.2012,033.5012,033.5095,240
Mar 12, 202512,169.9512,335.4011,940.7012,170.5512,170.55106,276
Mar 11, 202512,585.1512,842.6012,121.1512,169.6012,169.60116,095
Mar 10, 202512,800.0013,091.1012,600.8012,714.8012,714.8081,163
Mar 7, 202513,543.7013,639.2012,900.0013,049.3513,049.35111,677
Mar 6, 202513,447.4013,955.0013,272.4513,613.0013,613.00277,267
Mar 5, 202512,205.5013,300.0012,201.0513,191.1013,191.10203,286
Mar 4, 202511,600.0012,342.8511,475.0012,187.3512,187.35133,116
Mar 3, 202511,297.6011,820.0011,085.9511,754.7511,754.75100,843
Feb 28, 202511,310.0011,584.1011,123.6011,284.3511,284.3576,321
Feb 27, 202511,760.1011,827.3011,415.0011,565.2511,565.2573,467
Feb 25, 202511,650.0011,989.9511,513.0011,797.9011,797.90103,341
Feb 24, 202511,249.9512,018.2011,160.0011,607.6511,607.65186,590
Feb 21, 202511,275.0011,623.0011,050.0011,567.1011,567.10128,518
Feb 20, 202510,450.0011,380.9510,407.5511,297.6511,297.65142,450
Feb 19, 202510,495.0011,137.3010,381.8010,602.9510,602.95141,491
Feb 18, 202510,974.5511,238.0010,300.0010,494.1010,494.10154,616
Feb 17, 202511,100.0011,282.0010,701.0010,865.3510,865.3595,424
Feb 14, 202511,787.8011,867.2511,110.0511,289.3511,289.3572,367
Feb 13, 202511,750.0012,005.0011,627.4011,755.2011,755.2066,552
Feb 12, 202511,729.1011,790.0011,011.1011,716.7511,716.75107,699
Feb 11, 202512,226.9512,276.1011,596.2011,738.8011,738.8077,556
Feb 10, 202512,800.0012,800.0512,020.0012,226.9012,226.9084,663
Feb 7, 202512,386.3012,596.0012,200.2012,274.0012,274.0078,105
Feb 6, 202511,950.0012,625.5011,950.0012,283.9512,283.95153,233
Feb 5, 202512,255.0012,367.1011,855.1511,925.3511,925.3578,475
Feb 4, 202512,000.0012,445.0011,473.6512,029.3512,029.35207,500
Feb 3, 202511,600.0012,088.0011,025.4511,748.1011,748.10271,683
Feb 1, 202513,000.0013,199.9011,801.0012,206.3012,206.30162,824
Jan 31, 202512,550.0014,674.0012,280.0012,863.5512,863.55649,915
Jan 30, 202511,444.0012,277.5011,200.0012,277.5012,277.50583,770
Jan 29, 20259,460.0010,700.009,360.0510,231.2510,231.25266,916
Jan 28, 202510,920.0010,920.008,801.009,621.759,621.75511,391
Jan 27, 202511,410.9011,552.0010,834.9510,931.7510,931.7573,552
Jan 24, 202511,869.7011,954.1511,266.0011,410.9011,410.9066,267
Jan 23, 202511,700.0512,279.8011,700.0511,821.1511,821.1551,133
Jan 22, 202512,999.9012,999.9011,905.5012,110.3012,110.3058,478
Jan 21, 202512,900.0013,184.9512,650.0012,873.5512,873.5546,451
Jan 20, 202513,278.0013,278.0012,558.5012,906.5012,906.5048,256
Jan 17, 202513,066.5013,317.0012,825.0512,917.1012,917.1036,438
Jan 16, 202512,983.2513,366.0012,810.0013,055.7513,055.7553,888
Jan 15, 202513,270.0013,399.0012,515.0012,672.0012,672.0078,121
Jan 14, 202512,799.9013,640.0012,741.5513,428.1013,428.1099,738
Jan 13, 202513,236.3513,518.7512,550.0012,724.0512,724.0542,954
Jan 10, 202513,866.0013,923.5013,214.7513,436.3513,436.3542,080
Jan 9, 202514,305.1014,450.0013,700.0013,833.6513,833.6531,893
Jan 8, 202514,708.0014,766.8514,202.6514,305.1014,305.1037,249
Jan 7, 202514,782.4514,950.0014,490.2514,712.0514,712.0535,982
Jan 6, 202515,131.4015,223.9014,634.9014,766.6514,766.6549,734
Jan 3, 202515,294.3515,412.9015,100.0015,131.4015,131.4045,266
Jan 2, 202515,325.0015,473.4014,901.0015,169.2515,169.2564,973
Jan 1, 202514,412.2015,685.7014,297.7015,428.5015,428.50115,862
Dec 31, 202414,400.0014,733.9514,110.0014,412.2014,412.2050,499
Dec 30, 202414,704.0015,088.9013,973.5514,310.9014,310.90141,944
Dec 27, 202414,300.0014,780.9014,137.9514,687.4514,687.4544,177
Dec 26, 202414,005.0014,540.0014,001.0514,332.3014,332.3051,228
Dec 24, 202413,589.6014,125.0013,333.0014,030.9514,030.9544,301
Dec 23, 202413,410.2513,635.0013,106.1013,589.6013,589.6050,680
Dec 20, 202413,120.6513,441.1513,092.0513,316.4513,316.4572,185
Dec 19, 202412,400.0013,249.0012,301.1013,120.6513,120.6555,373
Dec 18, 202413,199.0513,199.0512,666.0012,841.3512,841.3548,855
Dec 17, 202413,234.5013,350.0013,149.0013,199.0013,199.0033,071
Dec 16, 202413,024.7013,282.0012,850.0013,171.9513,171.9532,489
Dec 13, 202413,125.0013,129.9512,680.0012,990.0012,990.0045,942
Dec 12, 202412,735.0013,238.9512,656.5513,130.7013,130.7059,799
Dec 11, 202412,580.0012,699.0012,441.0012,645.3012,645.3029,711
Dec 10, 202412,596.8012,596.8012,111.9012,501.3512,501.3521,990
Dec 9, 202412,110.0512,550.0011,950.0012,452.8012,452.8047,481
Dec 6, 202411,953.5012,130.1011,720.0012,074.9512,074.9555,410
Dec 5, 202412,134.8512,134.8511,761.0011,899.2511,899.2575,869
Dec 4, 202412,205.1012,295.4511,950.0512,105.5512,105.5561,502
Dec 3, 202412,226.2512,436.0012,130.1512,220.9512,220.9549,848
Dec 2, 202411,980.0012,350.0011,562.1012,264.3012,264.3070,697
Nov 29, 202412,300.0012,300.0511,800.0011,978.5511,978.5548,544
Nov 28, 202412,236.3512,400.0012,039.8012,223.1012,223.1042,958
Nov 27, 202412,500.0012,598.2012,081.1512,138.6012,138.6087,518
Nov 26, 202412,500.0012,825.0012,245.0012,337.2012,337.20179,427
Nov 25, 202412,000.0012,332.5511,500.0011,660.2011,660.20311,083
Nov 22, 202411,437.1011,620.0511,180.0511,513.0511,513.0584,820
Nov 21, 202411,688.8511,688.8510,925.4511,411.7011,411.70124,056
Nov 19, 202411,419.9512,134.9511,300.3011,729.4011,729.40106,159
Nov 18, 202411,782.3011,790.4011,220.9011,392.1511,392.15113,311
Nov 14, 202412,121.2512,295.1011,716.0511,782.3511,782.35126,619
Nov 13, 202412,850.0012,896.3011,709.0512,121.2512,121.25154,186
Nov 12, 202413,485.8013,490.1012,800.0012,952.8012,952.80111,696
Nov 11, 202413,900.0013,900.0012,726.0513,491.8013,491.80102,600
Nov 8, 202414,423.0014,429.1513,851.0014,039.3514,039.3523,164
Nov 7, 202414,895.1514,940.0014,200.0014,353.8514,353.8557,291
Nov 6, 202414,099.9514,945.0014,000.0014,817.2514,817.2563,998
Nov 5, 202413,969.4014,300.0013,761.4513,986.3013,986.3034,623
Nov 4, 202413,921.0514,289.9013,590.2013,969.4013,969.4038,388
Nov 1, 202413,800.0014,040.4513,800.0013,923.7513,923.754,695
Oct 31, 202413,602.4013,945.0013,418.8013,819.0013,819.0036,829
Oct 30, 202414,500.0014,660.6013,125.0013,695.8513,695.85133,601
Oct 29, 202413,494.0014,450.0013,241.3514,253.5514,253.5566,680
Oct 28, 202413,300.0013,906.0013,230.0513,609.7013,609.7028,939
Oct 25, 202413,800.0013,979.9513,024.7013,309.4513,309.4553,113
Oct 24, 202413,814.9514,019.9513,523.2013,767.2513,767.2525,938
Oct 23, 202413,880.6014,312.3013,596.6013,744.1013,744.1047,371
Oct 22, 202414,901.0014,901.0013,762.5013,880.5513,880.5550,951
Oct 21, 202415,699.0015,799.8514,800.0014,931.4514,931.4520,398
Oct 18, 202415,751.0015,751.0015,220.2515,531.5515,531.5570,624
Oct 17, 202415,980.0016,060.0015,561.3015,802.6515,802.6526,410
Oct 16, 202416,180.5016,300.0015,953.7016,072.4016,072.4036,362
Oct 15, 202415,967.5016,280.0015,802.3516,118.4516,118.4560,009
Oct 14, 202415,899.2016,400.0015,702.1515,921.8515,921.8558,430
Oct 11, 202415,748.1516,549.9515,557.4515,899.2015,899.20121,443
Oct 10, 202415,100.0016,380.0014,760.4015,960.1515,960.15269,291
Oct 9, 202414,150.0015,167.9514,095.0014,480.8014,480.80114,257
Oct 8, 202413,639.9514,187.9513,324.5014,055.2514,055.2530,986
Oct 7, 202414,015.5014,525.0013,500.1013,643.2513,643.2540,492
Oct 4, 202414,056.4014,671.2013,752.0514,015.5014,015.5044,534
Oct 3, 202414,238.9514,238.9513,935.0014,056.4514,056.4524,665
Oct 1, 202414,600.0014,849.9514,155.5014,278.9014,278.9041,973
Sep 30, 202413,690.0014,839.8513,435.1514,545.3014,545.3075,341
Sep 27, 202413,587.4514,231.2013,328.2513,647.7013,647.7074,541
Sep 26, 202413,188.0013,638.0013,081.3013,516.0013,516.0050,749
Sep 25, 202412,800.0013,555.5512,787.6013,346.7013,346.7068,954
Sep 24, 202412,766.0512,900.0012,619.0012,799.1512,799.1519,232
Sep 23, 202412,779.0013,040.0012,656.0012,722.8512,722.8520,940
Sep 20, 202412,694.8013,100.2512,456.0512,803.6012,803.60149,015
Sep 19, 202412,818.0512,990.9512,535.0512,694.8512,694.8524,302
Sep 18, 202413,139.4013,275.0012,815.1512,927.2012,927.2018,329
Sep 17, 202413,188.3513,533.1512,800.0013,139.4013,139.4044,036
Sep 16, 202412,830.0013,250.0012,654.9013,188.3513,188.3544,840
Sep 13, 202412,700.7012,900.0012,410.0012,822.8512,822.8539,066
Sep 12, 202412,196.3012,350.0012,000.0012,308.3512,308.3525,686
Sep 11, 202411,903.0512,250.0011,803.0512,165.7012,165.7041,252
Sep 10, 202411,333.0011,998.4511,333.0011,903.0011,903.0038,556
Sep 9, 202411,517.8011,597.5511,210.0011,436.9011,436.9044,298
Sep 6, 202411,827.1011,827.1011,505.2011,623.4511,623.4528,258
Sep 5, 202411,740.0011,840.1511,582.0011,765.2011,765.2040,074
Sep 4, 202411,600.0011,795.9511,403.1011,745.7011,745.7032,033
Sep 3, 202411,874.0011,970.6511,501.6511,645.9011,645.9020,058
Sep 2, 202412,120.0012,158.7011,675.0011,879.7011,879.7031,777
Aug 30, 202411,770.0012,211.6511,640.0012,095.0512,095.0540,202
Aug 29, 202412,203.0012,258.0511,740.0011,770.0011,770.0023,371
Aug 28, 202412,125.5512,346.7512,025.8012,194.0512,194.0527,729
Aug 27, 202412,055.8012,227.9511,986.8012,176.1512,176.1515,535
Aug 26, 202412,288.0012,296.0011,950.0512,031.2512,031.2521,560
Aug 23, 202412,049.9512,241.6511,860.0012,202.2012,202.2021,634
Aug 22, 202412,395.9512,395.9511,976.0012,049.9512,049.9539,026
Aug 21, 202412,486.5012,518.2012,141.1012,414.2512,414.2525,598
Aug 20, 202412,300.0012,514.7511,950.0012,405.9012,405.9048,574
Aug 19, 202412,099.0012,425.0011,883.1512,346.2012,346.2045,784
Aug 16, 202411,150.0011,860.0011,145.0011,828.7011,828.7035,705
Aug 14, 2024 4 Dividend
Aug 14, 202411,369.4011,474.9511,010.0011,120.6511,120.6514,307
Aug 13, 202411,575.4011,780.0011,250.0011,374.8011,370.8030,750
Aug 12, 202411,010.8011,611.8510,804.9511,514.8011,510.7545,199
Aug 9, 202411,339.9511,339.9510,900.0011,010.8011,006.9330,221
Aug 8, 202410,970.0011,250.0010,807.0511,000.2010,996.3343,354
Aug 7, 202411,180.9511,387.9510,830.0010,940.3010,936.4542,396
Aug 6, 202411,589.2511,980.0010,805.4010,910.9510,907.1171,665
Aug 5, 202411,642.1011,986.1511,381.0011,589.2511,585.1759,470
Aug 2, 202412,392.1012,673.7011,988.2512,039.5512,035.3256,046
Aug 1, 202411,751.7012,540.9011,707.6012,392.1512,387.7998,631
Jul 31, 202411,777.0511,934.8511,510.2011,607.1011,603.0229,788
Jul 30, 202411,982.1012,049.9011,740.5011,872.3011,868.1344,806
Jul 29, 202411,668.8011,939.9511,511.4011,898.0511,893.8768,224
Jul 26, 202411,770.0011,799.9511,340.9011,547.6011,543.5479,745
Jul 25, 202411,988.0012,300.0011,525.0011,750.3011,746.1784,682
Jul 24, 202411,454.0512,202.8011,410.1012,030.3012,026.0774,363
Jul 23, 202411,408.0511,549.9010,915.8511,396.8011,392.7954,777
Jul 22, 202411,160.0011,620.1010,980.4011,268.3511,264.3944,190
Jul 19, 202411,931.8512,145.0511,077.5511,190.3511,186.4186,571
Jul 18, 202412,250.0012,400.0011,699.6011,828.5511,824.3961,546
Jul 16, 202412,201.0512,650.0011,980.0012,055.5012,051.2674,129
Jul 15, 202412,251.0012,321.0511,708.3012,060.1512,055.9176,029
Jul 12, 202412,860.0012,990.0012,150.0012,362.2012,357.8548,038
Jul 11, 202412,857.5013,369.1012,600.0012,680.9012,676.4448,547
Jul 10, 202413,524.9513,684.6512,767.2512,857.5012,852.9876,245
Jul 9, 202413,756.2013,960.0013,401.0013,488.9513,484.2141,865
Jul 8, 202413,900.0014,123.9013,700.0013,756.1513,751.3140,340
Jul 5, 202413,700.0014,108.3513,500.0014,019.5514,014.6268,534
Jul 4, 202414,143.9514,187.8013,651.0013,750.2513,745.4180,964
Jul 3, 202413,489.9514,382.0013,405.2013,959.5013,954.59177,657
Jul 2, 202413,100.0013,700.0013,050.0013,393.4513,388.7468,644
Jul 1, 202413,029.9013,542.4012,776.6013,012.1513,007.5798,895
Jun 28, 202412,588.0013,249.9512,204.0512,911.6012,907.0664,554
Jun 27, 202412,694.0012,925.2512,480.0012,581.0512,576.6367,432
Jun 26, 202411,525.4013,058.7511,493.0012,630.9512,626.51158,604
Jun 25, 202411,686.6512,218.7511,300.0011,414.9011,410.89122,031
Jun 24, 202411,132.1011,849.0011,047.2011,605.3511,601.27104,175
Jun 21, 202411,110.5011,225.0510,927.2511,109.1511,105.2453,743
Jun 20, 202411,417.6511,535.9010,900.0010,973.2510,969.3939,323
Jun 19, 202411,446.2511,600.0011,053.1011,375.7511,371.7583,328
Jun 18, 202411,200.0011,587.0011,190.0011,351.5011,347.5175,413
Jun 14, 202410,830.8511,190.0010,830.8511,089.9011,086.00102,921
Jun 13, 202410,800.0011,185.8010,569.4510,830.8510,827.0479,906
Jun 12, 202410,374.1510,750.0010,374.1510,489.3010,485.6169,976
Jun 11, 202410,576.2510,576.2510,300.0010,368.0010,364.3535,729
Jun 10, 202410,488.6010,841.9010,408.2010,477.7010,474.0268,895
Jun 7, 202410,470.0010,680.0010,356.4510,488.6010,484.9149,872
Jun 6, 202410,467.1010,493.2510,250.0010,447.6510,443.9847,306
Jun 5, 202410,046.8010,343.659,127.7510,238.8510,235.25130,726
Jun 4, 202410,915.0011,198.009,090.009,800.359,796.90130,387
Jun 3, 202411,450.0011,450.0010,840.2511,101.9511,098.0583,602
May 31, 202410,733.0010,923.9010,644.1510,767.1510,763.36133,809
May 30, 202410,791.9510,882.5510,462.3010,654.2010,650.4553,330
May 29, 202410,436.6510,948.9510,321.1510,723.7010,719.9392,444
May 28, 202410,845.8510,846.2510,180.0010,436.6510,432.9879,283
May 27, 202411,100.0011,280.8510,755.0010,790.8510,787.0570,014
May 24, 202411,200.0011,200.0010,836.0011,054.2511,050.3675,730
May 23, 202410,552.5011,200.0010,361.3011,085.4511,081.55193,359
May 22, 202411,500.0011,700.0010,180.0010,334.6010,330.96312,421
May 21, 202411,398.2511,403.8510,688.0010,832.1010,828.2994,437
May 17, 202411,387.2511,636.8010,839.4511,083.7011,079.80347,240
May 16, 202410,800.0012,379.6010,706.5511,238.6011,234.651,032,288
May 15, 20249,785.0010,849.959,710.4510,745.6510,741.87498,202
May 14, 20249,500.009,849.009,355.309,786.609,783.16150,360
May 13, 20248,761.409,549.158,761.409,440.959,437.63235,698

Related Tickers

VOLTAMP.NS Voltamp Transformers Limited
8,393.50
+1.24%
 
SHILCTECH.BO Shilchar Technologies Limited
6,834.80
+4.85%
 
APARINDS.NS APAR Industries Limited
6,511.00
+3.34%
 
HBLENGINE.BO HBL Engineering Limited
506.45
+0.20%
 
ULTRACAB.BO Ultracab (India) Limited
8.90
-0.22%
 
KAYCEEI.BO Kaycee Industries Limited
1,597.20
-2.00%
 
EVEREADY.NS Eveready Industries India Limited
306.90
-2.23%
 
MARSONS.BO Marsons Limited
186.40
+2.28%
 
RRKABEL.NS R R Kabel Limited
1,316.80
+2.88%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
620.15
+1.95%