NHPC Limited (NSE:NHPC)
India · Delayed Price · Currency is INR 72.99
+1.34 (1.87%)
Oct 9, 2026, 3:15 PM IST
NHPC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.65 | 72.99 | 71.35 | 72.99 | 72.99 | 1.87% | 5,018,040 |
| Oct 8, 2026 | 72.50 | 72.88 | 71.10 | 71.65 | 71.65 | -1.17% | 10,723,011 |
| Oct 7, 2026 | 73.00 | 73.17 | 72.10 | 72.50 | 72.50 | -0.83% | 4,518,389 |
| Oct 6, 2026 | 71.79 | 73.32 | 71.35 | 73.11 | 73.11 | 1.54% | 5,480,099 |
| Oct 5, 2026 | 71.75 | 72.83 | 71.10 | 72.00 | 72.00 | 0.35% | 4,447,161 |
| Oct 1, 2026 | 72.75 | 72.90 | 70.25 | 71.75 | 71.75 | -1.46% | 10,903,143 |
| Sep 30, 2026 | 73.56 | 73.99 | 72.80 | 72.81 | 72.81 | -0.70% | 7,849,564 |
| Sep 29, 2026 | 74.05 | 74.70 | 73.30 | 73.32 | 73.32 | -1.58% | 11,242,484 |
| Sep 28, 2026 | 75.60 | 75.90 | 74.30 | 74.50 | 74.50 | -1.97% | 5,560,492 |
| Sep 25, 2026 | 76.17 | 76.32 | 75.42 | 76.00 | 76.00 | -0.33% | 6,481,994 |
| Sep 24, 2026 | 76.17 | 76.77 | 75.77 | 76.25 | 76.25 | -0.64% | 8,150,246 |
| Sep 23, 2026 | 76.02 | 76.85 | 76.02 | 76.74 | 76.74 | 0.96% | 6,985,170 |
| Sep 22, 2026 | 75.89 | 76.49 | 75.60 | 76.01 | 76.01 | 0.28% | 9,874,034 |
| Sep 21, 2026 | 76.17 | 76.69 | 75.54 | 75.80 | 75.80 | -1.49% | 10,406,250 |
| 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 |