NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	87.28	88.69	86.60	87.09	87.09	-0.10%	821,866
Sep 17, 2025	88.18	88.40	86.75	87.18	87.18	-1.59%	741,978
Sep 16, 2025	86.64	88.85	86.64	88.59	88.59	2.27%	2,412,688
Sep 15, 2025	83.61	86.78	83.61	86.62	86.62	3.77%	960,423
Sep 12, 2025	82.30	83.60	82.30	83.47	83.47	1.47%	755,341
Sep 11, 2025	79.89	82.60	79.89	82.26	82.26	3.48%	1,929,350
Sep 10, 2025	78.99	79.77	78.63	79.49	79.49	1.13%	575,990
Sep 9, 2025	79.35	79.95	78.05	78.60	78.60	-0.01%	486,698
Sep 8, 2025	78.03	78.89	77.57	78.61	78.61	0.95%	579,271
Sep 5, 2025	78.33	78.53	77.10	77.87	77.87	-0.29%	776,848
Sep 4, 2025	79.95	79.96	78.00	78.10	78.10	-1.62%	711,548
Sep 3, 2025	79.54	79.97	79.20	79.39	79.39	-0.10%	291,873
Sep 2, 2025	78.80	79.89	78.32	79.47	79.47	1.17%	377,228
Sep 1, 2025	77.81	78.95	77.67	78.55	78.55	1.63%	739,411
Aug 29, 2025	78.50	78.50	76.65	77.29	77.29	-1.37%	1,415,829
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