NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	77.00	77.45	76.15	76.70	76.70	1.36%	12,486,680
Apr 7, 2026	75.90	76.20	75.29	75.67	75.67	-0.64%	5,064,467
Apr 6, 2026	75.25	76.33	74.22	76.16	76.16	1.10%	8,019,672
Apr 2, 2026	74.62	75.55	73.11	75.33	75.33	-0.08%	9,127,053
Apr 1, 2026	75.95	76.10	74.50	75.39	75.39	2.27%	14,922,440
Mar 30, 2026	75.50	76.18	73.00	73.72	73.72	-3.75%	21,394,330
Mar 27, 2026	77.20	78.28	76.34	76.59	76.59	-0.79%	15,856,850
Mar 25, 2026	76.93	78.25	76.71	77.20	77.20	0.86%	13,196,380
Mar 24, 2026	76.02	76.79	74.80	76.54	76.54	1.67%	9,600,102
Mar 23, 2026	76.80	77.17	74.70	75.28	75.28	-1.98%	11,883,610
Mar 20, 2026	76.61	78.44	76.57	76.80	76.80	0.73%	19,824,270
Mar 19, 2026	76.50	77.78	75.98	76.24	76.24	-1.45%	17,620,840
Mar 18, 2026	76.91	78.20	76.54	77.36	77.36	0.61%	28,693,906
Mar 17, 2026	75.90	77.10	75.67	76.89	76.89	2.15%	22,958,610
Mar 16, 2026	75.20	75.98	74.27	75.27	75.27	0.39%	26,396,870
Mar 13, 2026	75.20	76.48	74.35	74.98	74.98	0.27%	26,761,510
Mar 12, 2026	73.00	76.36	72.76	74.78	74.78	1.80%	16,804,960
Mar 11, 2026	73.20	74.60	73.01	73.46	73.46	0.58%	12,028,018
Mar 10, 2026	73.40	74.32	72.79	73.04	73.04	-	11,915,280
Mar 9, 2026	73.00	73.40	72.09	73.04	73.04	-1.54%	22,232,150
Mar 6, 2026	74.00	75.25	73.65	74.18	74.18	0.04%	14,268,040
Mar 5, 2026	72.35	74.50	72.35	74.15	74.15	2.66%	15,870,110
Mar 4, 2026	72.48	73.05	71.62	72.23	72.23	-1.24%	19,057,570
Mar 2, 2026	72.76	75.40	72.40	73.14	73.14	-2.91%	25,723,090
Feb 27, 2026	75.73	76.48	75.02	75.33	75.33	-0.53%	21,574,570
Feb 26, 2026	75.60	76.13	74.90	75.73	75.73	0.08%	22,634,330
Feb 25, 2026	75.69	76.30	74.75	75.67	75.67	-0.13%	8,286,035
Feb 24, 2026	73.98	76.00	73.70	75.77	75.77	2.28%	13,924,500
Feb 23, 2026	75.14	75.14	73.71	74.08	74.08	-0.52%	11,122,380
Feb 20, 2026	74.49	75.00	73.95	74.47	74.47	0.15%	13,669,820
Feb 19, 2026	76.34	76.73	74.10	74.36	74.36	-2.59%	12,521,740
Feb 18, 2026	76.72	76.88	75.93	76.34	76.34	-0.48%	10,755,570
Feb 17, 2026	76.99	77.31	76.46	76.71	76.71	-0.43%	10,226,000
Feb 16, 2026	75.47	77.44	74.65	77.04	77.04	2.08%	10,917,660
Feb 13, 2026	76.05	76.12	75.20	75.47	75.47	-1.35%	10,066,740
Feb 12, 2026	77.40	77.60	76.16	76.50	76.50	-1.39%	13,309,440
Feb 11, 2026	77.29	77.76	76.36	77.58	77.58	0.82%	13,906,620
Feb 10, 2026	78.00	78.14	76.81	76.95	76.95	-2.47%	25,051,440
Feb 9, 2026	80.29	80.29	78.04	78.90	77.50	-0.67%	15,308,830
Feb 6, 2026	80.00	80.40	78.56	79.43	78.02	-0.71%	9,048,503
Feb 5, 2026	77.60	80.37	76.20	80.00	78.58	1.94%	26,499,170
Feb 4, 2026	78.49	80.49	77.95	78.48	77.09	-0.01%	17,623,700
Feb 3, 2026	79.18	80.50	77.50	78.49	77.10	0.90%	18,077,960
Feb 2, 2026	76.47	78.24	74.93	77.79	76.41	1.03%	12,293,920
Feb 1, 2026	78.29	79.16	76.07	77.00	75.63	-1.53%	8,737,856
Jan 30, 2026	78.50	78.89	77.20	78.20	76.81	-1.24%	14,584,250
Jan 29, 2026	79.20	80.20	78.37	79.18	77.78	0.37%	11,912,340
Jan 28, 2026	75.30	79.09	75.28	78.89	77.49	4.99%	10,992,000
Jan 27, 2026	75.43	76.17	74.36	75.14	73.81	-0.15%	40,379,900
Jan 23, 2026	78.05	78.06	75.04	75.25	73.91	-2.84%	11,193,210