NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	82.50	83.60	82.32	83.50	83.50	1.48%	16,380,612
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
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