NHPC Limited (BOM:533098)
India · Delayed Price · Currency is INR 78.36
-1.48 (-1.85%)
At close: Aug 28, 2025
NHPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 79.56 | 80.18 | 78.20 | 78.36 | 78.36 | -1.85% | 810,570 |
| Aug 26, 2025 | 79.55 | 80.33 | 78.39 | 79.84 | 79.84 | 0.33% | 534,325 |
| Aug 25, 2025 | 80.74 | 81.12 | 79.44 | 79.58 | 79.58 | -1.49% | 1,160,725 |
| Aug 22, 2025 | 81.92 | 82.10 | 80.62 | 80.78 | 80.78 | -1.31% | 713,583 |
| Aug 21, 2025 | 82.81 | 83.33 | 81.73 | 81.85 | 81.85 | -1.22% | 682,526 |
| Aug 20, 2025 | 82.01 | 83.47 | 81.86 | 82.86 | 82.86 | 0.91% | 669,140 |
| Aug 19, 2025 | 82.79 | 83.02 | 81.80 | 82.11 | 82.11 | -0.81% | 1,128,999 |
| Aug 18, 2025 | 82.75 | 83.50 | 81.98 | 82.78 | 82.78 | 0.64% | 428,285 |
| Aug 14, 2025 | 84.95 | 84.95 | 81.83 | 82.25 | 82.25 | -3.30% | 375,553 |
| Aug 13, 2025 | 84.49 | 85.88 | 83.80 | 85.06 | 84.55 | 1.38% | 595,514 |
| Aug 12, 2025 | 83.56 | 84.18 | 83.20 | 83.90 | 83.40 | 0.55% | 380,218 |
| Aug 11, 2025 | 81.81 | 83.74 | 81.80 | 83.44 | 82.94 | 2.02% | 703,507 |
| Aug 8, 2025 | 83.39 | 83.50 | 81.55 | 81.79 | 81.30 | -1.93% | 312,603 |
| Aug 7, 2025 | 83.51 | 83.90 | 81.90 | 83.40 | 82.90 | -0.71% | 688,849 |
| Aug 6, 2025 | 85.34 | 85.61 | 83.70 | 84.00 | 83.50 | -1.45% | 746,120 |
| Aug 5, 2025 | 83.58 | 85.35 | 83.58 | 85.24 | 84.73 | 2.08% | 764,733 |
| Aug 4, 2025 | 82.31 | 83.78 | 82.31 | 83.50 | 83.00 | 0.43% | 361,656 |
| Aug 1, 2025 | 83.30 | 84.15 | 82.43 | 83.14 | 82.64 | -0.08% | 402,680 |
| Jul 31, 2025 | 83.04 | 83.89 | 82.95 | 83.21 | 82.71 | -1.44% | 272,029 |
| Jul 30, 2025 | 84.27 | 84.67 | 83.51 | 84.43 | 83.92 | 0.46% | 467,451 |
| Jul 29, 2025 | 83.98 | 84.30 | 83.15 | 84.04 | 83.54 | 0.42% | 375,191 |
| Jul 28, 2025 | 83.53 | 84.80 | 83.27 | 83.69 | 83.19 | 0.26% | 413,197 |
| Jul 25, 2025 | 85.69 | 86.06 | 83.15 | 83.47 | 82.97 | -2.77% | 851,369 |
| Jul 24, 2025 | 86.50 | 86.99 | 85.26 | 85.85 | 85.34 | -0.73% | 1,518,722 |
| Jul 23, 2025 | 86.57 | 87.33 | 86.16 | 86.48 | 85.96 | 0.09% | 700,842 |
| Jul 22, 2025 | 87.43 | 87.88 | 86.20 | 86.40 | 85.88 | -1.22% | 229,520 |
| Jul 21, 2025 | 86.64 | 88.04 | 86.18 | 87.47 | 86.95 | 0.67% | 396,362 |
| Jul 18, 2025 | 87.68 | 87.85 | 86.44 | 86.89 | 86.37 | -1.12% | 910,855 |
| Jul 17, 2025 | 88.86 | 88.90 | 87.45 | 87.87 | 87.34 | -0.77% | 428,761 |
| Jul 16, 2025 | 87.94 | 88.93 | 87.90 | 88.55 | 88.02 | 0.51% | 865,017 |
| Jul 15, 2025 | 89.14 | 89.51 | 87.67 | 88.10 | 87.57 | -0.72% | 393,592 |
| Jul 14, 2025 | 88.15 | 89.70 | 87.53 | 88.74 | 88.21 | 0.75% | 2,674,762 |
| Jul 11, 2025 | 87.53 | 88.65 | 87.21 | 88.08 | 87.55 | 0.65% | 516,982 |
| Jul 10, 2025 | 88.28 | 88.72 | 87.18 | 87.51 | 86.99 | -0.87% | 523,994 |
| Jul 9, 2025 | 88.41 | 88.75 | 87.74 | 88.28 | 87.75 | 0.36% | 1,398,647 |
| Jul 8, 2025 | 84.56 | 88.17 | 84.56 | 87.96 | 87.43 | 4.16% | 3,341,848 |
| Jul 7, 2025 | 85.00 | 85.31 | 84.31 | 84.45 | 83.94 | -0.68% | 527,022 |
| Jul 4, 2025 | 85.55 | 85.58 | 84.35 | 85.03 | 84.52 | 0.09% | 338,505 |
| Jul 3, 2025 | 85.24 | 85.60 | 84.72 | 84.95 | 84.44 | 0.28% | 675,266 |
| Jul 2, 2025 | 85.83 | 86.09 | 84.00 | 84.71 | 84.20 | -0.89% | 884,973 |
| Jul 1, 2025 | 85.95 | 86.29 | 85.12 | 85.47 | 84.96 | -0.40% | 497,037 |
| Jun 30, 2025 | 85.86 | 86.34 | 85.21 | 85.81 | 85.30 | 0.20% | 658,150 |
| Jun 27, 2025 | 85.61 | 86.36 | 85.26 | 85.64 | 85.13 | 0.26% | 1,227,952 |
| Jun 26, 2025 | 85.46 | 85.70 | 83.90 | 85.42 | 84.91 | 0.54% | 663,246 |
| Jun 25, 2025 | 85.95 | 86.11 | 84.67 | 84.96 | 84.45 | -0.57% | 592,340 |
| Jun 24, 2025 | 86.02 | 86.61 | 85.00 | 85.45 | 84.94 | 0.36% | 800,117 |
| Jun 23, 2025 | 81.01 | 85.54 | 81.01 | 85.14 | 84.63 | 3.30% | 1,803,328 |
| Jun 20, 2025 | 80.97 | 82.74 | 80.76 | 82.42 | 81.93 | 1.89% | 852,576 |
| Jun 19, 2025 | 82.34 | 83.43 | 80.60 | 80.89 | 80.41 | -2.02% | 1,153,650 |
| Jun 18, 2025 | 85.14 | 85.14 | 82.34 | 82.56 | 82.07 | -2.95% | 725,739 |