NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	83.80	84.23	82.85	82.89	-	-0.92%	3,366,524
Jan 7, 2026	83.10	83.88	82.73	83.66	83.66	0.16%	12,484,290
Jan 6, 2026	83.06	83.95	82.78	83.53	83.53	-0.16%	11,599,810
Jan 5, 2026	84.00	84.68	82.91	83.66	83.66	0.05%	19,831,880
Jan 2, 2026	79.56	83.93	79.50	83.62	83.62	5.10%	32,430,150
Jan 1, 2026	79.06	80.23	79.06	79.56	79.56	0.43%	6,861,848
Dec 31, 2025	78.48	79.90	78.32	79.22	79.22	0.81%	11,502,750
Dec 30, 2025	76.80	78.75	76.80	78.58	78.58	2.33%	17,154,730
Dec 29, 2025	78.36	78.36	76.50	76.79	76.79	-2.00%	7,882,505
Dec 26, 2025	77.42	79.17	77.28	78.36	78.36	0.71%	9,063,484
Dec 24, 2025	78.44	78.70	77.63	77.81	77.81	-0.54%	5,716,970
Dec 23, 2025	78.00	78.52	77.36	78.23	78.23	0.72%	5,923,487
Dec 22, 2025	76.61	78.04	76.50	77.67	77.67	1.38%	8,760,062
Dec 19, 2025	75.12	76.75	74.75	76.61	76.61	2.09%	8,352,760
Dec 18, 2025	75.00	75.25	74.40	75.04	75.04	-0.46%	6,166,849
Dec 17, 2025	76.00	76.00	75.00	75.39	75.39	-0.82%	5,716,621
Dec 16, 2025	77.14	77.20	75.51	76.01	76.01	-1.55%	5,982,508
Dec 15, 2025	76.90	77.34	76.52	77.21	77.21	0.10%	3,577,380
Dec 12, 2025	76.81	77.36	76.61	77.13	77.13	0.57%	5,170,567
Dec 11, 2025	76.60	77.00	75.56	76.69	76.69	-0.23%	8,175,564
Dec 10, 2025	76.47	79.31	76.26	76.87	76.87	0.52%	11,484,750
Dec 9, 2025	76.20	76.63	75.05	76.47	76.47	0.05%	8,071,171
Dec 8, 2025	77.05	77.30	76.05	76.43	76.43	-0.83%	9,179,338
Dec 5, 2025	76.82	77.20	76.64	77.07	77.07	0.23%	4,704,567
Dec 4, 2025	76.80	77.42	76.62	76.89	76.89	0.08%	5,539,974
Dec 3, 2025	77.40	77.59	76.05	76.83	76.83	-0.58%	6,591,641
Dec 2, 2025	77.35	77.49	76.70	77.28	77.28	-0.03%	8,538,683
Dec 1, 2025	76.31	77.59	76.02	77.30	77.30	0.73%	10,203,100
Nov 28, 2025	76.95	77.01	76.36	76.74	76.74	-0.27%	5,085,508
Nov 27, 2025	77.51	77.85	76.72	76.95	76.95	-0.62%	8,611,413
Nov 26, 2025	77.23	77.97	76.61	77.43	77.43	0.26%	12,028,890
Nov 25, 2025	77.10	77.98	76.60	77.23	77.23	0.35%	13,344,340
Nov 24, 2025	78.82	78.89	75.93	76.96	76.96	-2.36%	26,744,630
Nov 21, 2025	80.00	80.12	78.65	78.82	78.82	-1.62%	7,146,540
Nov 20, 2025	80.59	81.17	80.00	80.12	80.12	0.09%	6,838,932
Nov 19, 2025	80.53	80.68	79.64	80.05	80.05	-0.60%	11,017,010
Nov 18, 2025	81.59	81.59	80.10	80.53	80.53	-0.89%	9,471,269
Nov 17, 2025	80.54	81.50	80.41	81.25	81.25	1.18%	7,827,088
Nov 14, 2025	81.51	81.60	80.00	80.30	80.30	-1.42%	14,292,610
Nov 13, 2025	81.91	82.28	81.31	81.46	81.46	-0.63%	6,504,616
Nov 12, 2025	82.10	82.85	81.26	81.98	81.98	0.11%	9,269,353
Nov 11, 2025	82.31	82.75	80.90	81.89	81.89	-0.51%	8,771,807
Nov 10, 2025	80.90	82.72	80.68	82.31	82.31	1.02%	10,235,430
Nov 7, 2025	82.50	82.72	80.25	81.48	81.48	-1.65%	21,856,710
Nov 6, 2025	84.05	84.55	81.72	82.85	82.85	-1.56%	15,881,770
Nov 4, 2025	85.22	85.33	83.87	84.16	84.16	-1.37%	8,226,185
Nov 3, 2025	84.99	85.70	84.57	85.33	85.33	0.58%	6,039,661
Oct 31, 2025	85.93	86.10	84.71	84.84	84.84	-1.52%	9,447,129
Oct 30, 2025	87.14	87.23	85.71	86.15	86.15	-0.92%	7,400,279
Oct 29, 2025	85.00	87.09	84.78	86.95	86.95	2.74%	17,056,980