NHPC Limited (NSE:NHPC)
79.60
-1.11 (-1.38%)
Aug 25, 2025, 3:30 PM IST
NHPC Limited Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 82.03 | 82.03 | 80.61 | 80.71 | 80.71 | -1.37% | 8,671,202 |
Aug 21, 2025 | 82.85 | 83.37 | 81.73 | 81.83 | 81.83 | -1.12% | 6,333,244 |
Aug 20, 2025 | 82.14 | 83.55 | 81.84 | 82.76 | 82.76 | 0.82% | 11,235,117 |
Aug 19, 2025 | 82.90 | 82.97 | 81.80 | 82.09 | 82.09 | -0.83% | 12,456,960 |
Aug 18, 2025 | 83.00 | 83.50 | 81.94 | 82.78 | 82.78 | 0.56% | 7,945,611 |
Aug 14, 2025 | 84.90 | 84.98 | 81.83 | 82.32 | 82.32 | -3.28% | 13,988,133 |
Aug 13, 2025 | 84.40 | 85.86 | 83.80 | 85.11 | 84.60 | 1.43% | 11,678,534 |
Aug 12, 2025 | 83.75 | 84.19 | 83.18 | 83.91 | 83.41 | 0.55% | 5,967,656 |
Aug 11, 2025 | 82.45 | 83.90 | 81.77 | 83.45 | 82.95 | 2.04% | 10,068,007 |
Aug 8, 2025 | 83.00 | 83.58 | 81.50 | 81.78 | 81.29 | -1.95% | 6,613,741 |
Aug 7, 2025 | 83.55 | 83.88 | 81.91 | 83.41 | 82.91 | -0.69% | 5,839,464 |
Aug 6, 2025 | 85.50 | 85.60 | 83.69 | 83.99 | 83.49 | -1.45% | 5,785,340 |
Aug 5, 2025 | 83.70 | 85.45 | 83.50 | 85.23 | 84.72 | 2.08% | 10,380,355 |
Aug 4, 2025 | 82.94 | 83.75 | 82.44 | 83.49 | 82.99 | 0.30% | 5,551,838 |
Aug 1, 2025 | 83.25 | 84.20 | 82.45 | 83.24 | 82.74 | -0.01% | 10,661,957 |
Jul 31, 2025 | 83.80 | 83.90 | 82.91 | 83.25 | 82.75 | -1.43% | 7,423,281 |
Jul 30, 2025 | 84.34 | 84.69 | 83.55 | 84.46 | 83.95 | 0.50% | 6,831,275 |
Jul 29, 2025 | 83.70 | 84.35 | 83.12 | 84.04 | 83.54 | 0.41% | 7,882,251 |
Jul 28, 2025 | 83.79 | 84.83 | 83.20 | 83.70 | 83.20 | 0.26% | 8,204,926 |
Jul 25, 2025 | 85.80 | 86.05 | 83.14 | 83.48 | 82.98 | -2.75% | 11,495,304 |
Jul 24, 2025 | 86.58 | 86.99 | 85.25 | 85.84 | 85.33 | -0.74% | 8,020,073 |
Jul 23, 2025 | 86.69 | 87.34 | 86.15 | 86.48 | 85.96 | 0.17% | 7,999,472 |
Jul 22, 2025 | 87.53 | 87.84 | 86.20 | 86.33 | 85.81 | -1.37% | 6,736,725 |
Jul 21, 2025 | 87.10 | 88.09 | 86.11 | 87.53 | 87.01 | 0.57% | 6,264,331 |
Jul 18, 2025 | 87.80 | 87.84 | 86.43 | 87.03 | 86.51 | -0.92% | 15,907,374 |
Jul 17, 2025 | 88.60 | 88.77 | 87.42 | 87.84 | 87.31 | -0.84% | 7,149,824 |
Jul 16, 2025 | 88.15 | 88.95 | 87.88 | 88.58 | 88.05 | 0.54% | 6,839,669 |
Jul 15, 2025 | 89.15 | 89.50 | 87.70 | 88.10 | 87.57 | -0.77% | 12,515,929 |
Jul 14, 2025 | 88.18 | 89.75 | 87.57 | 88.78 | 88.25 | 0.83% | 17,306,761 |
Jul 11, 2025 | 87.52 | 88.68 | 87.31 | 88.05 | 87.52 | 0.61% | 14,331,407 |
Jul 10, 2025 | 88.29 | 88.68 | 87.22 | 87.52 | 87.00 | -0.87% | 16,654,025 |
Jul 9, 2025 | 88.50 | 88.78 | 87.81 | 88.29 | 87.76 | 0.38% | 16,837,809 |
Jul 8, 2025 | 84.87 | 88.20 | 84.72 | 87.96 | 87.43 | 4.17% | 40,393,002 |
Jul 7, 2025 | 85.00 | 85.30 | 84.30 | 84.44 | 83.93 | -0.71% | 7,399,787 |
Jul 4, 2025 | 85.02 | 85.65 | 84.31 | 85.04 | 84.53 | 0.08% | 6,986,352 |
Jul 3, 2025 | 85.05 | 85.59 | 84.75 | 84.97 | 84.46 | 0.31% | 6,179,534 |
Jul 2, 2025 | 85.50 | 86.12 | 84.01 | 84.71 | 84.20 | -0.89% | 10,143,073 |
Jul 1, 2025 | 86.10 | 86.30 | 85.10 | 85.47 | 84.96 | -0.40% | 7,520,819 |
Jun 30, 2025 | 85.97 | 86.30 | 85.20 | 85.81 | 85.30 | 0.30% | 9,450,272 |
Jun 27, 2025 | 85.80 | 86.35 | 85.25 | 85.55 | 85.04 | 0.20% | 15,970,754 |
Jun 26, 2025 | 85.35 | 85.66 | 83.91 | 85.38 | 84.87 | 0.48% | 10,445,731 |
Jun 25, 2025 | 85.88 | 86.15 | 84.65 | 84.97 | 84.46 | -0.56% | 9,161,381 |
Jun 24, 2025 | 86.21 | 86.58 | 85.00 | 85.45 | 84.94 | 0.28% | 20,966,042 |
Jun 23, 2025 | 81.39 | 85.75 | 81.11 | 85.21 | 84.70 | 3.52% | 19,708,460 |
Jun 20, 2025 | 80.87 | 82.75 | 80.75 | 82.31 | 81.82 | 1.78% | 19,726,257 |
Jun 19, 2025 | 82.55 | 83.44 | 80.58 | 80.87 | 80.39 | -2.01% | 11,055,550 |
Jun 18, 2025 | 85.00 | 85.05 | 82.10 | 82.53 | 82.04 | -2.99% | 15,730,516 |
Jun 17, 2025 | 86.70 | 86.94 | 84.96 | 85.07 | 84.56 | -1.65% | 8,290,491 |
Jun 16, 2025 | 86.06 | 86.75 | 85.00 | 86.50 | 85.98 | 0.51% | 8,323,147 |
Jun 13, 2025 | 85.05 | 86.80 | 85.05 | 86.06 | 85.54 | -1.78% | 11,356,983 |