NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	76.83	77.91	76.53	77.46	77.46	1.67%	775,790
Jan 21, 2026	76.78	77.65	75.94	76.19	76.19	-1.83%	1,330,829
Jan 20, 2026	79.14	79.19	77.21	77.61	77.61	-2.23%	484,599
Jan 19, 2026	79.37	81.64	78.96	79.38	79.38	-1.15%	760,925
Jan 16, 2026	81.27	81.49	79.50	80.30	80.30	-1.25%	1,639,362
Jan 14, 2026	80.43	82.10	80.43	81.32	81.32	-0.17%	660,519
Jan 13, 2026	82.79	83.41	80.80	81.46	81.46	-1.57%	382,818
Jan 12, 2026	82.15	82.98	80.25	82.76	82.76	0.39%	1,427,254
Jan 9, 2026	82.13	83.75	82.02	82.44	82.44	0.38%	1,558,540
Jan 8, 2026	83.67	84.20	81.80	82.13	82.13	-1.78%	450,277
Jan 7, 2026	83.00	83.86	82.74	83.62	83.62	0.12%	341,876
Jan 6, 2026	83.03	83.97	82.72	83.52	83.52	-0.12%	551,615
Jan 5, 2026	83.86	84.69	82.92	83.62	83.62	-	1,886,546
Jan 2, 2026	79.52	83.86	79.50	83.62	83.62	4.91%	3,497,410
Jan 1, 2026	79.07	80.20	79.07	79.71	79.71	0.69%	401,434
Dec 31, 2025	78.13	79.90	78.13	79.16	79.16	0.71%	1,090,731
Dec 30, 2025	76.80	78.69	76.80	78.60	78.60	2.42%	449,790
Dec 29, 2025	78.28	78.40	76.60	76.74	76.74	-2.04%	350,393
Dec 26, 2025	77.31	79.15	77.31	78.34	78.34	0.73%	499,518
Dec 24, 2025	78.30	78.71	77.60	77.77	77.77	-0.59%	498,471
Dec 23, 2025	77.91	78.54	77.33	78.23	78.23	0.71%	727,043
Dec 22, 2025	76.56	78.09	76.50	77.68	77.68	1.46%	368,983
Dec 19, 2025	75.04	76.73	74.75	76.56	76.56	2.15%	211,320
Dec 18, 2025	74.95	75.32	74.44	74.95	74.95	-0.53%	315,125
Dec 17, 2025	75.80	75.92	75.00	75.35	75.35	-0.75%	264,060
Dec 16, 2025	77.23	77.23	75.50	75.92	75.92	-1.71%	430,280
Dec 15, 2025	76.76	77.34	76.57	77.24	77.24	0.16%	264,045
Dec 12, 2025	76.96	77.35	76.61	77.12	77.12	0.61%	231,161
Dec 11, 2025	76.50	76.99	75.56	76.65	76.65	-0.27%	262,825
Dec 10, 2025	76.30	79.29	76.30	76.86	76.86	0.51%	999,292
Dec 9, 2025	76.01	76.74	75.04	76.47	76.47	0.05%	866,433
Dec 8, 2025	77.10	77.10	76.09	76.43	76.43	-0.87%	10,727,890
Dec 5, 2025	76.79	77.24	76.65	77.10	77.10	0.29%	183,490
Dec 4, 2025	76.80	77.41	76.61	76.88	76.88	0.10%	312,470
Dec 3, 2025	77.40	77.53	76.06	76.80	76.80	-0.61%	328,791
Dec 2, 2025	77.31	77.79	76.70	77.27	77.27	-0.16%	506,448
Dec 1, 2025	76.54	77.55	76.01	77.39	77.39	0.86%	438,728
Nov 28, 2025	77.00	77.05	76.34	76.73	76.73	-0.30%	414,364
Nov 27, 2025	77.50	77.83	76.75	76.96	76.96	-0.61%	866,656
Nov 26, 2025	77.23	77.97	76.72	77.43	77.43	0.30%	333,074
Nov 25, 2025	77.38	78.01	76.62	77.20	77.20	0.18%	825,301
Nov 24, 2025	78.72	78.82	75.93	77.06	77.06	-2.21%	669,839
Nov 21, 2025	80.00	80.10	78.70	78.80	78.80	-1.62%	284,376
Nov 20, 2025	81.36	81.36	80.00	80.10	80.10	0.10%	408,140
Nov 19, 2025	80.51	80.67	79.61	80.02	80.02	-0.63%	732,640
Nov 18, 2025	81.63	81.63	80.11	80.53	80.53	-0.92%	574,197
Nov 17, 2025	80.50	81.47	80.45	81.28	81.28	1.18%	630,364
Nov 14, 2025	81.42	81.52	80.01	80.33	80.33	-1.41%	663,106
Nov 13, 2025	82.03	82.27	81.33	81.48	81.48	-0.61%	715,002
Nov 12, 2025	81.95	82.85	81.28	81.98	81.98	0.05%	582,590