NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	82.25	82.62	80.88	81.94	81.94	-0.47%	462,169
Nov 10, 2025	80.67	82.71	80.67	82.33	82.33	1.06%	373,828
Nov 7, 2025	82.60	82.60	80.25	81.47	81.47	-1.68%	1,236,170
Nov 6, 2025	84.04	84.25	81.74	82.86	82.86	-1.47%	607,991
Nov 4, 2025	85.01	85.33	83.85	84.10	84.10	-1.49%	608,457
Nov 3, 2025	84.89	85.70	84.59	85.37	85.37	0.65%	270,796
Oct 31, 2025	86.03	86.04	84.69	84.82	84.82	-1.49%	315,099
Oct 30, 2025	87.04	87.20	85.70	86.10	86.10	-0.99%	501,886
Oct 29, 2025	85.00	87.12	84.80	86.96	86.96	2.80%	586,953
Oct 28, 2025	85.01	85.44	84.50	84.59	84.59	-0.46%	274,842
Oct 27, 2025	85.13	85.47	84.78	84.98	84.98	0.21%	542,475
Oct 24, 2025	85.58	86.78	84.65	84.80	84.80	-1.17%	736,542
Oct 23, 2025	86.32	87.28	85.50	85.80	85.80	-0.61%	420,571
Oct 21, 2025	86.65	87.04	86.18	86.33	86.33	-0.31%	312,423