NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	85.71	86.80	84.61	84.79	84.79	-1.20%	16,911,141
Oct 23, 2025	86.06	87.29	85.48	85.82	85.82	-0.61%	17,396,942
Oct 21, 2025	86.70	87.00	86.15	86.35	86.35	-0.24%	1,480,658
Oct 20, 2025	86.99	87.50	86.40	86.56	86.56	-0.21%	13,301,204
Oct 17, 2025	86.91	87.50	85.90	86.74	86.74	-0.24%	30,386,236
Oct 16, 2025	87.13	87.35	86.10	86.95	86.95	-0.10%	10,552,727
Oct 15, 2025	85.50	87.81	85.05	87.04	87.04	1.97%	12,347,959
Oct 14, 2025	87.00	87.68	85.10	85.36	85.36	-1.26%	20,520,263
Oct 13, 2025	86.25	87.79	85.20	86.45	86.45	-0.56%	15,292,737
Oct 10, 2025	86.67	87.71	86.30	86.94	86.94	0.31%	7,177,243
Oct 9, 2025	85.50	88.12	85.21	86.67	86.67	1.44%	13,086,247
Oct 8, 2025	86.60	86.75	84.99	85.44	85.44	-1.18%	8,000,224
Oct 7, 2025	86.48	87.28	86.20	86.46	86.46	-0.17%	10,528,798
Oct 6, 2025	86.93	87.09	86.06	86.61	86.61	-0.37%	6,459,027
Oct 3, 2025	86.50	87.15	85.60	86.93	86.93	0.65%	8,662,889
Oct 1, 2025	86.30	87.00	86.05	86.37	86.37	0.06%	7,396,034
Sep 30, 2025	86.29	86.48	85.66	86.32	86.32	0.52%	10,452,346
Sep 29, 2025	83.70	86.14	83.63	85.87	85.87	2.67%	20,054,016
Sep 26, 2025	86.43	86.50	83.51	83.64	83.64	-3.23%	8,128,101
Sep 25, 2025	86.31	87.96	86.28	86.43	86.43	0.16%	15,155,848
Sep 24, 2025	86.55	87.60	85.96	86.29	86.29	-0.39%	11,315,951
Sep 23, 2025	87.85	88.30	86.29	86.63	86.63	-1.25%	11,788,276
Sep 22, 2025	87.80	88.60	87.14	87.73	87.73	-0.10%	10,256,621
Sep 19, 2025	87.53	89.22	87.30	87.82	87.82	0.84%	25,192,808
Sep 18, 2025	87.50	88.69	86.60	87.09	87.09	-0.14%	16,436,138
Sep 17, 2025	88.30	88.43	86.76	87.21	87.21	-1.58%	15,170,233
Sep 16, 2025	86.79	88.87	86.75	88.61	88.61	2.31%	26,870,203
Sep 15, 2025	83.92	86.79	83.50	86.61	86.61	3.72%	26,197,108
Sep 12, 2025	82.50	83.60	82.32	83.50	83.50	1.48%	16,380,844
Sep 11, 2025	79.96	82.65	79.82	82.28	82.28	3.42%	30,015,271
Sep 10, 2025	78.65	79.80	78.63	79.56	79.56	1.26%	10,937,354
Sep 9, 2025	79.50	80.07	78.08	78.57	78.57	-0.09%	9,734,849
Sep 8, 2025	78.00	78.94	77.63	78.64	78.64	1.05%	5,612,373
Sep 5, 2025	78.40	78.55	77.10	77.82	77.82	-0.35%	7,033,772
Sep 4, 2025	79.76	79.99	78.00	78.09	78.09	-1.63%	7,037,191
Sep 3, 2025	79.50	79.94	79.20	79.38	79.38	-0.23%	4,900,025
Sep 2, 2025	78.90	79.89	78.32	79.56	79.56	1.27%	7,462,301
Sep 1, 2025	78.00	78.97	77.70	78.56	78.56	1.72%	7,403,198
Aug 29, 2025	78.34	78.40	76.61	77.23	77.23	-1.42%	13,508,674
Aug 28, 2025	79.99	80.16	78.17	78.34	78.34	-1.88%	11,697,634
Aug 26, 2025	79.52	80.34	78.36	79.84	79.84	0.30%	20,572,647
Aug 25, 2025	80.84	81.09	79.48	79.60	79.60	-1.38%	12,469,431
Aug 22, 2025	82.03	82.03	80.61	80.71	80.71	-1.37%	8,671,203
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