NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	76.01	76.15	75.20	75.50	75.50	-1.23%	321,417
Feb 12, 2026	77.16	77.59	76.18	76.44	76.44	-1.43%	470,060
Feb 11, 2026	77.02	77.77	76.36	77.55	77.55	0.78%	805,571
Feb 10, 2026	78.43	78.43	76.78	76.95	76.95	-2.46%	782,523
Feb 9, 2026	80.21	80.21	78.05	78.89	77.49	-0.68%	1,827,595
Feb 6, 2026	80.00	80.20	78.55	79.43	78.02	-0.69%	404,137
Feb 5, 2026	77.54	80.34	76.16	79.98	78.56	1.90%	1,843,529
Feb 4, 2026	78.48	80.47	77.96	78.49	77.10	0.01%	1,391,092
Feb 3, 2026	78.95	80.44	77.55	78.48	77.09	0.91%	633,443
Feb 2, 2026	76.50	78.21	74.89	77.77	76.39	1.08%	515,898
Feb 1, 2026	78.37	79.15	76.04	76.94	75.57	-1.61%	716,910
Jan 30, 2026	78.63	78.87	77.22	78.20	76.81	-1.20%	489,554
Jan 29, 2026	79.02	80.19	78.37	79.15	77.75	0.30%	1,094,970
Jan 28, 2026	75.22	79.11	75.22	78.91	77.51	4.92%	1,104,564
Jan 27, 2026	75.36	76.06	74.40	75.21	73.88	-0.12%	1,294,727
Jan 23, 2026	78.08	78.09	75.08	75.30	73.96	-2.79%	667,407
Jan 22, 2026	76.83	77.91	76.53	77.46	76.09	1.67%	775,790
Jan 21, 2026	76.78	77.65	75.94	76.19	74.84	-1.83%	1,330,829
Jan 20, 2026	79.14	79.19	77.21	77.61	76.23	-2.23%	484,599
Jan 19, 2026	79.37	81.64	78.96	79.38	77.97	-1.15%	760,925
Jan 16, 2026	81.27	81.49	79.50	80.30	78.87	-1.25%	1,639,362
Jan 14, 2026	80.43	82.10	80.43	81.32	79.88	-0.17%	660,519
Jan 13, 2026	82.79	83.41	80.80	81.46	80.01	-1.57%	382,818
Jan 12, 2026	82.15	82.98	80.25	82.76	81.29	0.39%	1,427,254
Jan 9, 2026	82.13	83.75	82.02	82.44	80.98	0.38%	1,558,540
Jan 8, 2026	83.67	84.20	81.80	82.13	80.67	-1.78%	450,277
Jan 7, 2026	83.00	83.86	82.74	83.62	82.14	0.12%	342,096
Jan 6, 2026	83.03	83.97	82.72	83.52	82.04	-0.12%	551,615
Jan 5, 2026	83.86	84.69	82.92	83.62	82.14	-	1,886,546
Jan 2, 2026	79.52	83.86	79.50	83.62	82.14	4.91%	3,497,410
Jan 1, 2026	79.07	80.20	79.07	79.71	78.30	0.69%	401,434
Dec 31, 2025	78.13	79.90	78.13	79.16	77.76	0.71%	1,090,731
Dec 30, 2025	76.80	78.69	76.80	78.60	77.21	2.42%	449,790
Dec 29, 2025	78.28	78.40	76.60	76.74	75.38	-2.04%	350,393
Dec 26, 2025	77.31	79.15	77.31	78.34	76.95	0.73%	499,518
Dec 24, 2025	78.30	78.71	77.60	77.77	76.39	-0.59%	498,471
Dec 23, 2025	77.91	78.54	77.33	78.23	76.84	0.71%	727,043
Dec 22, 2025	76.56	78.09	76.50	77.68	76.30	1.46%	368,983
Dec 19, 2025	75.04	76.73	74.75	76.56	75.20	2.15%	211,320
Dec 18, 2025	74.95	75.32	74.44	74.95	73.62	-0.53%	315,125
Dec 17, 2025	75.80	75.92	75.00	75.35	74.01	-0.75%	264,060
Dec 16, 2025	77.23	77.23	75.50	75.92	74.57	-1.71%	430,280
Dec 15, 2025	76.76	77.34	76.57	77.24	75.87	0.16%	264,045
Dec 12, 2025	76.96	77.35	76.61	77.12	75.75	0.61%	231,161
Dec 11, 2025	76.50	76.99	75.56	76.65	75.29	-0.27%	262,825
Dec 10, 2025	76.30	79.29	76.30	76.86	75.50	0.51%	999,292
Dec 9, 2025	76.01	76.74	75.04	76.47	75.11	0.05%	866,433
Dec 8, 2025	77.10	77.10	76.09	76.43	75.07	-0.87%	10,727,890
Dec 5, 2025	76.79	77.24	76.65	77.10	75.73	0.29%	183,490
Dec 4, 2025	76.80	77.41	76.61	76.88	75.52	0.10%	312,470