NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	80.00	80.28	79.72	79.88	-	-0.15%	542,688
Feb 5, 2026	77.60	80.37	76.20	80.00	80.00	1.94%	26,499,170
Feb 4, 2026	78.49	80.49	77.95	78.48	78.48	-0.01%	17,623,700
Feb 3, 2026	79.18	80.50	77.50	78.49	78.49	0.90%	18,077,960
Feb 2, 2026	76.47	78.24	74.93	77.79	77.79	1.03%	12,293,920
Feb 1, 2026	78.29	79.16	76.07	77.00	77.00	-1.53%	8,737,856
Jan 30, 2026	78.50	78.89	77.20	78.20	78.20	-1.24%	14,584,250
Jan 29, 2026	79.20	80.20	78.37	79.18	79.18	0.37%	11,912,340
Jan 28, 2026	75.30	79.09	75.28	78.89	78.89	4.99%	10,992,000
Jan 27, 2026	75.43	76.17	74.36	75.14	75.14	-0.15%	40,379,900
Jan 23, 2026	78.05	78.06	75.04	75.25	75.25	-2.84%	11,193,218
Jan 22, 2026	76.97	77.95	76.56	77.45	77.45	1.75%	10,030,160
Jan 21, 2026	77.00	77.67	75.94	76.12	76.12	-1.87%	17,091,171
Jan 20, 2026	79.10	79.20	77.14	77.57	77.57	-2.33%	11,440,110
Jan 19, 2026	79.58	81.67	78.95	79.42	79.42	-1.00%	9,016,570
Jan 16, 2026	81.29	81.54	79.46	80.22	80.22	-1.32%	62,986,810
Jan 14, 2026	80.69	82.22	80.51	81.29	81.29	-0.16%	9,338,673
Jan 13, 2026	82.89	83.34	80.75	81.42	81.42	-1.67%	11,938,740
Jan 12, 2026	82.38	82.99	80.26	82.80	82.80	0.45%	15,097,400
Jan 9, 2026	82.20	83.69	82.03	82.43	82.43	0.32%	21,164,550
Jan 8, 2026	83.80	84.23	81.72	82.17	82.17	-1.78%	11,540,330
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