NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	82.15	82.98	80.25	82.76	81.29	0.39%	1,427,254
Jan 9, 2026	82.13	83.75	82.02	82.44	80.98	0.38%	1,558,540
Jan 8, 2026	83.67	84.20	81.80	82.13	80.67	-1.78%	450,277
Jan 7, 2026	83.00	83.86	82.74	83.62	82.14	0.12%	342,096
Jan 6, 2026	83.03	83.97	82.72	83.52	82.04	-0.12%	551,615
Jan 5, 2026	83.86	84.69	82.92	83.62	82.14	-	1,886,546
Jan 2, 2026	79.52	83.86	79.50	83.62	82.14	4.91%	3,497,410
Jan 1, 2026	79.07	80.20	79.07	79.71	78.30	0.69%	401,434
Dec 31, 2025	78.13	79.90	78.13	79.16	77.76	0.71%	1,090,731
Dec 30, 2025	76.80	78.69	76.80	78.60	77.21	2.42%	449,790
Dec 29, 2025	78.28	78.40	76.60	76.74	75.38	-2.04%	350,393
Dec 26, 2025	77.31	79.15	77.31	78.34	76.95	0.73%	499,518
Dec 24, 2025	78.30	78.71	77.60	77.77	76.39	-0.59%	498,471