NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	76.97	77.95	76.56	77.45	76.08	1.75%	10,030,160
Jan 21, 2026	77.00	77.67	75.94	76.12	74.77	-1.87%	17,091,170
Jan 20, 2026	79.10	79.20	77.14	77.57	76.19	-2.33%	11,440,110
Jan 19, 2026	79.58	81.67	78.95	79.42	78.01	-1.00%	9,016,570
Jan 16, 2026	81.29	81.54	79.46	80.22	78.80	-1.32%	62,986,810
Jan 14, 2026	80.69	82.22	80.51	81.29	79.85	-0.16%	9,338,673
Jan 13, 2026	82.89	83.34	80.75	81.42	79.98	-1.67%	11,938,740
Jan 12, 2026	82.38	82.99	80.26	82.80	81.33	0.45%	15,097,400
Jan 9, 2026	82.20	83.69	82.03	82.43	80.97	0.32%	21,164,550
Jan 8, 2026	83.80	84.23	81.72	82.17	80.71	-1.78%	11,540,330
Jan 7, 2026	83.10	83.88	82.73	83.66	82.18	0.16%	12,484,290
Jan 6, 2026	83.06	83.95	82.78	83.53	82.05	-0.16%	11,599,810