NHPC Limited (BOM:533098)
India · Delayed Price · Currency is INR 76.30
-0.10 (-0.13%)
At close: Sep 11, 2026
BOM:533098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 75.61 | 77.38 | 75.61 | 76.30 | 76.30 | -0.13% | 806,014 |
| 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% | 1,249,968 |
| 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% | 200,172 |
| 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% | 371,428 |
| 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 |
| Aug 14, 2026 | 77.68 | 77.93 | 76.80 | 76.90 | 76.90 | -1.41% | 322,662 |
| Aug 13, 2026 | 77.01 | 78.04 | 76.42 | 78.00 | 78.00 | 1.50% | 663,839 |
| Aug 12, 2026 | 76.94 | 76.94 | 76.02 | 76.85 | 76.85 | 0.37% | 246,571 |
| Aug 11, 2026 | 76.95 | 77.27 | 76.14 | 76.78 | 76.57 | -0.03% | 214,214 |
| Aug 10, 2026 | 76.75 | 77.48 | 76.63 | 76.80 | 76.59 | -0.26% | 456,285 |
| Aug 7, 2026 | 77.41 | 77.71 | 76.82 | 77.00 | 76.79 | -1.22% | 512,424 |
| Aug 6, 2026 | 78.60 | 78.60 | 77.55 | 77.95 | 77.74 | -0.45% | 573,082 |
| Aug 5, 2026 | 81.80 | 82.82 | 77.79 | 78.30 | 78.09 | -2.64% | 1,234,261 |
| Aug 4, 2026 | 79.69 | 81.40 | 79.50 | 80.42 | 80.20 | 0.76% | 1,107,015 |
| Aug 3, 2026 | 78.50 | 80.69 | 78.49 | 79.81 | 79.59 | 1.44% | 557,662 |
| Jul 31, 2026 | 78.21 | 78.85 | 77.94 | 78.68 | 78.46 | 0.69% | 374,199 |
| Jul 30, 2026 | 77.90 | 78.29 | 77.25 | 78.14 | 77.93 | 0.31% | 249,324 |
| Jul 29, 2026 | 78.30 | 79.08 | 77.77 | 77.90 | 77.69 | -0.42% | 292,036 |
| Jul 28, 2026 | 79.27 | 79.69 | 77.90 | 78.23 | 78.02 | -1.84% | 239,404 |
| Jul 27, 2026 | 78.83 | 80.01 | 78.83 | 79.70 | 79.48 | 0.38% | 468,739 |
| Jul 24, 2026 | 79.12 | 79.94 | 78.77 | 79.40 | 79.18 | -1.07% | 417,135 |
| Jul 23, 2026 | 79.26 | 81.55 | 79.10 | 80.26 | 80.04 | -0.05% | 1,708,410 |
| Jul 22, 2026 | 79.89 | 80.62 | 79.69 | 80.30 | 80.08 | -0.07% | 696,153 |
| Jul 21, 2026 | 81.06 | 83.00 | 79.93 | 80.36 | 80.14 | -0.83% | 2,419,471 |
| Jul 20, 2026 | 79.20 | 81.20 | 78.75 | 81.03 | 80.81 | 2.34% | 421,207 |
| Jul 17, 2026 | 78.71 | 79.45 | 78.41 | 79.18 | 78.96 | 0.34% | 458,135 |
| Jul 16, 2026 | 78.77 | 80.06 | 78.68 | 78.91 | 78.69 | -0.27% | 757,390 |
| Jul 15, 2026 | 78.77 | 79.55 | 78.44 | 79.12 | 78.90 | 0.47% | 328,621 |
| Jul 14, 2026 | 79.00 | 79.28 | 78.35 | 78.75 | 78.53 | -0.89% | 347,049 |
| Jul 13, 2026 | 79.02 | 79.75 | 78.52 | 79.46 | 79.24 | -0.49% | 675,178 |
| Jul 10, 2026 | 79.07 | 79.99 | 79.02 | 79.85 | 79.63 | 1.62% | 299,697 |
| Jul 9, 2026 | 78.41 | 79.50 | 78.40 | 78.58 | 78.37 | -0.01% | 1,861,037 |
| Jul 8, 2026 | 78.31 | 79.45 | 77.75 | 78.59 | 78.38 | -0.39% | 1,019,805 |
| Jul 7, 2026 | 79.84 | 80.07 | 77.96 | 78.90 | 78.68 | -1.18% | 307,925 |
| Jul 6, 2026 | 80.01 | 80.96 | 79.34 | 79.84 | 79.62 | -0.86% | 469,598 |