NHPC Limited (BOM:533098)
India · Delayed Price · Currency is INR 76.57
-0.63 (-0.82%)
At close: Mar 27, 2026
BOM:533098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 76.73 | 78.25 | 76.67 | 77.20 | 77.20 | 0.88% | 429,045 |
| Mar 24, 2026 | 76.00 | 76.80 | 74.80 | 76.53 | 76.53 | 1.62% | 836,645 |
| Mar 23, 2026 | 76.80 | 77.15 | 74.71 | 75.31 | 75.31 | -1.95% | 1,177,749 |
| Mar 20, 2026 | 76.65 | 78.45 | 76.54 | 76.81 | 76.81 | 0.81% | 928,994 |
| Mar 19, 2026 | 76.50 | 77.74 | 75.70 | 76.19 | 76.19 | -1.49% | 332,891 |
| Mar 18, 2026 | 76.99 | 78.17 | 76.55 | 77.34 | 77.34 | 0.66% | 1,033,668 |
| Mar 17, 2026 | 75.98 | 77.09 | 75.67 | 76.83 | 76.83 | 2.02% | 1,140,302 |
| Mar 16, 2026 | 75.07 | 76.00 | 74.27 | 75.31 | 75.31 | 0.37% | 1,516,442 |
| Mar 13, 2026 | 75.01 | 76.44 | 74.34 | 75.03 | 75.03 | 0.28% | 1,103,646 |
| Mar 12, 2026 | 73.09 | 76.33 | 72.80 | 74.82 | 74.82 | 1.91% | 509,998 |
| Mar 11, 2026 | 73.08 | 74.60 | 73.00 | 73.42 | 73.42 | 0.52% | 1,319,510 |
| Mar 10, 2026 | 73.32 | 74.30 | 72.82 | 73.04 | 73.04 | -0.04% | 648,788 |
| Mar 9, 2026 | 73.78 | 73.78 | 72.10 | 73.07 | 73.07 | -1.39% | 413,794 |
| Mar 6, 2026 | 74.08 | 75.20 | 73.61 | 74.10 | 74.10 | -0.04% | 309,208 |
| Mar 5, 2026 | 72.52 | 74.50 | 72.34 | 74.13 | 74.13 | 2.69% | 370,180 |
| Mar 4, 2026 | 72.06 | 73.00 | 71.63 | 72.19 | 72.19 | -1.29% | 671,088 |
| Mar 2, 2026 | 68.66 | 75.36 | 68.66 | 73.13 | 73.13 | -2.96% | 1,826,466 |
| Feb 27, 2026 | 75.51 | 76.46 | 75.05 | 75.36 | 75.36 | -0.50% | 612,182 |
| Feb 26, 2026 | 75.51 | 76.15 | 74.90 | 75.74 | 75.74 | 0.11% | 233,066 |
| Feb 25, 2026 | 75.44 | 76.27 | 74.75 | 75.66 | 75.66 | -0.15% | 750,544 |
| Feb 24, 2026 | 74.00 | 76.00 | 73.71 | 75.77 | 75.77 | 2.24% | 936,894 |
| Feb 23, 2026 | 74.77 | 75.31 | 73.69 | 74.11 | 74.11 | -0.43% | 580,081 |
| Feb 20, 2026 | 74.40 | 75.00 | 73.96 | 74.43 | 74.43 | 0.08% | 515,520 |
| Feb 19, 2026 | 76.32 | 76.52 | 74.15 | 74.37 | 74.37 | -2.54% | 490,314 |
| Feb 18, 2026 | 76.65 | 76.99 | 75.92 | 76.31 | 76.31 | -0.50% | 1,585,123 |
| Feb 17, 2026 | 76.89 | 77.30 | 76.50 | 76.69 | 76.69 | -0.51% | 369,727 |
| Feb 16, 2026 | 75.22 | 77.43 | 74.64 | 77.08 | 77.08 | 2.09% | 878,871 |
| 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 |