NHPC Limited (NSE:NHPC)
India · Delayed Price · Currency is INR 76.12
-0.83 (-1.08%)
Sep 21, 2026, 10:10 AM IST
NHPC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 76.17 | 76.64 | 76.01 | 76.10 | - | -1.10% | 18,275,411 |
| Sep 18, 2026 | 75.20 | 76.95 | 75.09 | 76.95 | 76.95 | 2.33% | 18,275,311 |
| Sep 17, 2026 | 75.61 | 75.88 | 74.99 | 75.20 | 75.20 | -0.28% | 11,626,579 |
| Sep 16, 2026 | 76.00 | 76.73 | 75.26 | 75.41 | 75.41 | -0.83% | 9,639,495 |
| Sep 15, 2026 | 76.55 | 77.07 | 75.56 | 76.04 | 76.04 | -0.45% | 8,558,617 |
| Sep 11, 2026 | 75.91 | 77.40 | 75.87 | 76.38 | 76.38 | 0.04% | 12,031,100 |
| Sep 10, 2026 | 76.69 | 76.85 | 75.93 | 76.35 | 76.35 | -0.44% | 9,030,454 |
| Sep 9, 2026 | 75.90 | 77.89 | 75.90 | 76.69 | 76.69 | 1.04% | 17,730,520 |
| Sep 8, 2026 | 75.76 | 76.00 | 74.90 | 75.90 | 75.90 | -0.13% | 10,135,530 |
| Sep 7, 2026 | 76.25 | 77.05 | 75.55 | 76.00 | 76.00 | -0.33% | 8,825,125 |
| Sep 4, 2026 | 76.39 | 76.75 | 75.91 | 76.25 | 76.25 | -0.26% | 4,059,538 |
| Sep 3, 2026 | 76.11 | 77.21 | 75.87 | 76.45 | 76.45 | 1.06% | 14,041,987 |
| Sep 2, 2026 | 75.75 | 76.64 | 75.09 | 75.65 | 75.65 | -0.85% | 13,055,359 |
| Sep 1, 2026 | 76.72 | 77.10 | 75.46 | 76.30 | 76.30 | -0.55% | 11,983,250 |
| Aug 31, 2026 | 74.98 | 76.72 | 74.30 | 76.72 | 76.72 | 2.54% | 16,814,619 |
| Aug 28, 2026 | 76.20 | 76.39 | 74.82 | 74.82 | 74.82 | -2.26% | 9,597,848 |
| Aug 27, 2026 | 76.04 | 76.55 | 75.24 | 76.55 | 76.55 | 0.41% | 7,001,214 |
| Aug 26, 2026 | 76.76 | 77.24 | 76.10 | 76.24 | 76.24 | -0.50% | 3,865,233 |
| Aug 25, 2026 | 76.65 | 77.30 | 75.87 | 76.62 | 76.62 | -0.04% | 12,860,031 |
| Aug 24, 2026 | 76.35 | 76.65 | 75.55 | 76.65 | 76.65 | 0.66% | 6,647,840 |
| Aug 21, 2026 | 76.30 | 77.10 | 75.95 | 76.15 | 76.15 | -0.26% | 7,599,544 |
| Aug 20, 2026 | 76.35 | 76.95 | 75.90 | 76.35 | 76.35 | 0.24% | 6,144,287 |
| Aug 19, 2026 | 76.90 | 76.90 | 75.85 | 76.17 | 76.17 | -0.73% | 5,333,949 |
| Aug 18, 2026 | 76.59 | 76.99 | 76.20 | 76.73 | 76.73 | 0.17% | 5,338,983 |
| Aug 17, 2026 | 76.69 | 76.89 | 76.01 | 76.60 | 76.60 | -0.39% | 3,613,311 |
| Aug 14, 2026 | 77.52 | 77.95 | 76.80 | 76.90 | 76.90 | -0.77% | 3,897,275 |
| Aug 13, 2026 | 76.85 | 78.10 | 76.41 | 77.50 | 77.50 | 0.85% | 10,137,748 |
| Aug 12, 2026 | 76.65 | 76.85 | 76.00 | 76.85 | 76.85 | 0.14% | 7,294,107 |
| Aug 11, 2026 | 77.00 | 77.15 | 76.12 | 76.95 | 76.74 | -0.32% | 6,122,300 |
| Aug 10, 2026 | 76.92 | 77.50 | 76.60 | 77.20 | 76.99 | 0.36% | 6,092,987 |
| Aug 7, 2026 | 77.50 | 77.69 | 76.81 | 76.92 | 76.71 | -0.75% | 7,065,480 |
| Aug 6, 2026 | 78.24 | 78.57 | 77.50 | 77.50 | 77.29 | -1.40% | 11,610,748 |
| Aug 5, 2026 | 81.86 | 82.80 | 77.81 | 78.60 | 78.39 | -2.36% | 26,354,576 |
| Aug 4, 2026 | 79.70 | 81.40 | 79.40 | 80.50 | 80.28 | 1.58% | 13,752,798 |
| Aug 3, 2026 | 78.50 | 80.70 | 78.50 | 79.25 | 79.03 | 0.66% | 21,147,708 |
| Jul 31, 2026 | 78.29 | 78.86 | 77.91 | 78.73 | 78.52 | 0.85% | 5,662,702 |
| Jul 30, 2026 | 77.90 | 78.29 | 77.25 | 78.07 | 77.86 | 0.22% | 6,294,785 |
| Jul 29, 2026 | 78.28 | 79.11 | 77.69 | 77.90 | 77.69 | -0.49% | 11,231,539 |
| Jul 28, 2026 | 79.40 | 79.55 | 77.85 | 78.28 | 78.07 | -1.81% | 8,083,250 |
| Jul 27, 2026 | 79.50 | 80.04 | 78.91 | 79.72 | 79.50 | 0.42% | 6,965,651 |
| Jul 24, 2026 | 79.25 | 79.98 | 78.78 | 79.39 | 79.17 | -1.07% | 8,630,234 |
| Jul 23, 2026 | 79.80 | 81.59 | 79.00 | 80.25 | 80.03 | -0.04% | 41,933,115 |
| Jul 22, 2026 | 79.95 | 80.66 | 79.70 | 80.28 | 80.06 | -0.04% | 9,932,836 |
| Jul 21, 2026 | 81.14 | 83.00 | 79.96 | 80.31 | 80.09 | -0.85% | 58,291,294 |
| Jul 20, 2026 | 79.00 | 81.18 | 78.63 | 81.00 | 80.78 | 2.27% | 12,119,668 |
| Jul 17, 2026 | 78.83 | 79.45 | 78.40 | 79.20 | 78.98 | 0.37% | 8,359,461 |
| Jul 16, 2026 | 79.09 | 80.08 | 78.75 | 78.91 | 78.69 | -0.23% | 8,540,966 |
| Jul 15, 2026 | 78.75 | 79.55 | 78.42 | 79.09 | 78.87 | 0.41% | 6,393,098 |
| Jul 14, 2026 | 78.73 | 79.30 | 78.30 | 78.77 | 78.56 | -0.87% | 7,050,747 |
| Jul 13, 2026 | 78.75 | 79.77 | 78.53 | 79.46 | 79.24 | -0.45% | 15,935,734 |