NHPC Limited (BOM:533098)
India · Delayed Price · Currency is INR 74.25
+1.05 (1.43%)
At close: Oct 28, 2026
BOM:533098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 72.59 | 74.25 | 72.23 | 74.25 | 74.25 | 1.43% | 530,591 |
| Oct 27, 2026 | 72.20 | 73.33 | 71.15 | 73.20 | 73.20 | 3.83% | 662,235 |
| Oct 26, 2026 | 69.46 | 70.84 | 68.79 | 70.50 | 70.50 | 0.71% | 452,947 |
| Oct 23, 2026 | 72.00 | 72.30 | 69.07 | 70.00 | 70.00 | -3.18% | 416,595 |
| Oct 22, 2026 | 72.94 | 72.94 | 71.70 | 72.30 | 72.30 | -0.32% | 260,774 |
| Oct 21, 2026 | 71.06 | 72.70 | 71.00 | 72.53 | 72.53 | 2.57% | 1,078,759 |
| Oct 19, 2026 | 71.23 | 71.92 | 70.60 | 70.71 | 70.71 | -1.79% | 435,334 |
| Oct 16, 2026 | 72.50 | 72.91 | 71.93 | 72.00 | 72.00 | -0.80% | 248,620 |
| Oct 15, 2026 | 73.23 | 73.71 | 72.20 | 72.58 | 72.58 | -1.39% | 212,859 |
| Oct 14, 2026 | 73.06 | 73.75 | 72.80 | 73.60 | 73.60 | 0.14% | 1,487,201 |
| Oct 13, 2026 | 72.84 | 73.50 | 72.27 | 73.50 | 73.50 | 1.35% | 179,434 |
| Oct 12, 2026 | 72.95 | 73.40 | 72.10 | 72.52 | 72.52 | -0.21% | 119,702 |
| Oct 9, 2026 | 71.76 | 72.71 | 71.38 | 72.67 | 72.67 | 1.71% | 195,353 |
| Oct 8, 2026 | 72.59 | 72.82 | 71.11 | 71.45 | 71.45 | -1.42% | 356,055 |
| Oct 7, 2026 | 72.96 | 73.15 | 72.26 | 72.48 | 72.48 | -0.98% | 297,894 |
| Oct 6, 2026 | 71.89 | 73.20 | 71.40 | 73.20 | 73.20 | 1.95% | 179,532 |
| Oct 5, 2026 | 72.99 | 72.99 | 71.07 | 71.80 | 71.80 | -0.19% | 352,915 |
| Oct 1, 2026 | 72.65 | 72.90 | 70.26 | 71.94 | 71.94 | -1.32% | 769,579 |
| Sep 30, 2026 | 73.62 | 73.99 | 72.85 | 72.90 | 72.90 | -0.82% | 1,641,542 |
| Sep 29, 2026 | 74.12 | 74.50 | 73.30 | 73.50 | 73.50 | -1.34% | 388,518 |
| Sep 28, 2026 | 75.52 | 75.87 | 74.30 | 74.50 | 74.50 | -1.97% | 844,386 |
| Sep 25, 2026 | 76.50 | 76.76 | 75.42 | 76.00 | 76.00 | - | 228,194 |
| Sep 24, 2026 | 76.10 | 76.70 | 75.89 | 76.00 | 76.00 | -0.76% | 276,826 |
| Sep 23, 2026 | 75.91 | 76.83 | 75.91 | 76.58 | 76.58 | 0.70% | 531,235 |
| Sep 22, 2026 | 75.93 | 76.48 | 75.70 | 76.05 | 76.05 | 0.34% | 928,591 |
| Sep 21, 2026 | 76.25 | 76.71 | 75.55 | 75.79 | 75.79 | -0.93% | 134,878 |
| Sep 18, 2026 | 75.13 | 76.50 | 75.13 | 76.50 | 76.50 | 1.90% | 1,036,911 |
| Sep 17, 2026 | 75.74 | 75.84 | 75.04 | 75.07 | 75.07 | -0.37% | 174,814 |
| Sep 16, 2026 | 76.00 | 76.70 | 75.35 | 75.35 | 75.35 | -0.86% | 308,345 |
| Sep 15, 2026 | 76.60 | 77.06 | 75.55 | 76.00 | 76.00 | -0.39% | 1,149,932 |
| Sep 11, 2026 | 75.61 | 77.38 | 75.61 | 76.30 | 76.30 | -0.13% | 806,737 |
| Sep 10, 2026 | 76.54 | 79.80 | 75.93 | 76.40 | 76.40 | -0.52% | 349,555 |
| Sep 9, 2026 | 75.85 | 77.87 | 75.85 | 76.80 | 76.80 | 1.05% | 1,249,995 |
| Sep 8, 2026 | 75.76 | 76.00 | 74.92 | 76.00 | 76.00 | 0.32% | 230,243 |
| Sep 7, 2026 | 76.61 | 77.03 | 75.65 | 75.76 | 75.76 | -0.62% | 658,439 |
| Sep 4, 2026 | 76.48 | 76.78 | 75.90 | 76.23 | 76.23 | 0.04% | 256,758 |
| Sep 3, 2026 | 76.02 | 77.20 | 75.89 | 76.20 | 76.20 | 0.66% | 1,872,502 |
| Sep 2, 2026 | 75.60 | 76.61 | 75.18 | 75.70 | 75.70 | -0.28% | 201,232 |
| Sep 1, 2026 | 76.99 | 77.07 | 75.49 | 75.91 | 75.91 | 1.21% | 392,696 |
| Aug 31, 2026 | 74.84 | 75.06 | 74.30 | 75.00 | 75.00 | -0.46% | 414,729 |
| Aug 28, 2026 | 76.11 | 76.27 | 74.80 | 75.35 | 75.35 | -1.50% | 992,884 |
| Aug 27, 2026 | 76.18 | 76.50 | 75.30 | 76.50 | 76.50 | 0.66% | 231,292 |
| Aug 26, 2026 | 76.96 | 77.23 | 76.00 | 76.00 | 76.00 | -0.72% | 194,412 |
| Aug 25, 2026 | 76.90 | 77.27 | 75.85 | 76.55 | 76.55 | 0.09% | 604,156 |
| Aug 24, 2026 | 76.25 | 76.65 | 75.53 | 76.48 | 76.48 | 0.37% | 371,658 |
| Aug 21, 2026 | 76.42 | 77.10 | 75.96 | 76.20 | 76.20 | 0.07% | 255,801 |
| Aug 20, 2026 | 76.49 | 76.95 | 75.91 | 76.15 | 76.15 | 0.20% | 182,354 |
| Aug 19, 2026 | 76.99 | 76.99 | 75.86 | 76.00 | 76.00 | -0.91% | 162,059 |
| Aug 18, 2026 | 76.13 | 77.04 | 76.13 | 76.70 | 76.70 | 0.07% | 391,639 |
| Aug 17, 2026 | 76.52 | 76.81 | 76.05 | 76.65 | 76.65 | -0.33% | 389,210 |