NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	83.25	84.20	82.45	83.24	83.24	-0.01%	10,661,933
Jul 31, 2025	83.80	83.90	82.91	83.25	83.25	-1.43%	7,423,281
Jul 30, 2025	84.34	84.69	83.55	84.46	84.46	0.50%	6,831,275
Jul 29, 2025	83.70	84.35	83.12	84.04	84.04	0.41%	7,882,251
Jul 28, 2025	83.79	84.83	83.20	83.70	83.70	0.26%	8,204,926
Jul 25, 2025	85.80	86.05	83.14	83.48	83.48	-2.75%	11,495,304
Jul 24, 2025	86.58	86.99	85.25	85.84	85.84	-0.74%	8,020,073
Jul 23, 2025	86.69	87.34	86.15	86.48	86.48	0.17%	7,999,472
Jul 22, 2025	87.53	87.84	86.20	86.33	86.33	-1.37%	6,736,725
Jul 21, 2025	87.10	88.09	86.11	87.53	87.53	0.57%	6,264,331
Jul 18, 2025	87.80	87.84	86.43	87.03	87.03	-0.92%	15,907,374
Jul 17, 2025	88.60	88.77	87.42	87.84	87.84	-0.84%	7,149,824
Jul 16, 2025	88.15	88.95	87.88	88.58	88.58	0.54%	6,839,669
Jul 15, 2025	89.15	89.50	87.70	88.10	88.10	-0.77%	12,515,929
Jul 14, 2025	88.18	89.75	87.57	88.78	88.78	0.83%	17,306,761
Jul 11, 2025	87.52	88.68	87.31	88.05	88.05	0.61%	14,331,407
Jul 10, 2025	88.29	88.68	87.22	87.52	87.52	-0.87%	16,654,025
Jul 9, 2025	88.50	88.78	87.81	88.29	88.29	0.38%	16,837,809
Jul 8, 2025	84.87	88.20	84.72	87.96	87.96	4.17%	40,393,002
Jul 7, 2025	85.00	85.30	84.30	84.44	84.44	-0.71%	7,399,787
Jul 4, 2025	85.02	85.65	84.31	85.04	85.04	0.08%	6,986,352
Jul 3, 2025	85.05	85.59	84.75	84.97	84.97	0.31%	6,179,534
Jul 2, 2025	85.50	86.12	84.01	84.71	84.71	-0.89%	10,143,073
Jul 1, 2025	86.10	86.30	85.10	85.47	85.47	-0.40%	7,520,819
Jun 30, 2025	85.97	86.30	85.20	85.81	85.81	0.30%	9,450,272
Jun 27, 2025	85.80	86.35	85.25	85.55	85.55	0.20%	15,970,754
Jun 26, 2025	85.35	85.66	83.91	85.38	85.38	0.48%	10,445,731
Jun 25, 2025	85.88	86.15	84.65	84.97	84.97	-0.56%	9,161,381
Jun 24, 2025	86.21	86.58	85.00	85.45	85.45	0.28%	20,966,042
Jun 23, 2025	81.39	85.75	81.11	85.21	85.21	3.52%	19,708,460
Jun 20, 2025	80.87	82.75	80.75	82.31	82.31	1.78%	19,726,257
Jun 19, 2025	82.55	83.44	80.58	80.87	80.87	-2.01%	11,055,550
Jun 18, 2025	85.00	85.05	82.10	82.53	82.53	-2.99%	15,730,516
Jun 17, 2025	86.70	86.94	84.96	85.07	85.07	-1.65%	8,290,491
Jun 16, 2025	86.06	86.75	85.00	86.50	86.50	0.51%	8,323,147
Jun 13, 2025	85.05	86.80	85.05	86.06	86.06	-1.78%	11,356,983
Jun 12, 2025	90.45	90.64	87.30	87.62	87.62	-2.95%	12,099,615
Jun 11, 2025	89.90	91.30	89.50	90.28	90.28	0.64%	13,725,582
Jun 10, 2025	91.50	91.50	89.43	89.71	89.71	-1.34%	13,946,924
Jun 9, 2025	90.30	92.34	90.17	90.93	90.93	1.81%	31,314,296
Jun 6, 2025	88.06	89.63	87.81	89.31	89.31	1.92%	17,973,782
Jun 5, 2025	87.62	89.20	87.15	87.63	87.63	0.60%	21,142,258
Jun 4, 2025	85.48	87.35	84.68	87.11	87.11	2.37%	11,798,863
Jun 3, 2025	87.32	87.72	84.85	85.09	85.09	-2.55%	11,508,014
Jun 2, 2025	87.37	87.79	86.64	87.32	87.32	-0.10%	9,042,841
May 30, 2025	87.01	87.81	85.92	87.41	87.41	0.38%	34,572,614
May 29, 2025	87.15	87.30	86.48	87.08	87.08	0.39%	8,766,184
May 28, 2025	87.50	88.30	86.60	86.74	86.74	-0.55%	10,614,455
May 27, 2025	87.06	87.40	86.50	87.22	87.22	0.18%	10,618,329
May 26, 2025	86.29	87.28	85.65	87.06	87.06	1.27%	13,861,027