NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.21	84.40	83.15	84.39	-	1.39%	7,934,937
Apr 27, 2026	81.00	83.35	80.94	83.23	83.23	3.19%	16,998,010
Apr 24, 2026	81.48	82.28	79.98	80.66	80.66	-0.98%	14,088,780
Apr 23, 2026	82.51	83.08	81.21	81.46	81.46	-1.42%	9,025,789
Apr 22, 2026	82.80	83.50	81.99	82.63	82.63	-	14,953,770
Apr 21, 2026	83.10	84.57	82.30	82.63	82.63	-0.57%	12,629,700
Apr 20, 2026	83.99	83.99	82.25	83.10	83.10	-0.55%	16,988,590
Apr 17, 2026	81.70	85.78	81.29	83.56	83.56	2.68%	50,026,600
Apr 16, 2026	81.10	82.22	79.92	81.38	81.38	0.99%	19,779,320
Apr 15, 2026	78.55	81.45	78.36	80.58	80.58	3.76%	24,133,870
Apr 13, 2026	76.33	77.98	75.15	77.66	77.66	0.74%	14,493,070
Apr 10, 2026	77.48	78.30	76.62	77.09	77.09	-0.03%	17,950,790
Apr 9, 2026	78.00	78.54	76.63	77.11	77.11	0.53%	31,334,770
Apr 8, 2026	77.00	77.45	76.15	76.70	76.70	1.36%	12,486,680
Apr 7, 2026	75.90	76.20	75.29	75.67	75.67	-0.64%	5,064,467
Apr 6, 2026	75.25	76.33	74.22	76.16	76.16	1.10%	8,019,672
Apr 2, 2026	74.62	75.55	73.11	75.33	75.33	-0.08%	9,127,053
Apr 1, 2026	75.95	76.10	74.50	75.39	75.39	2.27%	14,922,440
Mar 30, 2026	75.50	76.18	73.00	73.72	73.72	-3.75%	21,394,330
Mar 27, 2026	77.20	78.28	76.34	76.59	76.59	-0.79%	15,856,850
Mar 25, 2026	76.93	78.25	76.71	77.20	77.20	0.86%	13,196,380
Mar 24, 2026	76.02	76.79	74.80	76.54	76.54	1.67%	9,600,102
Mar 23, 2026	76.80	77.17	74.70	75.28	75.28	-1.98%	11,883,610
Mar 20, 2026	76.61	78.44	76.57	76.80	76.80	0.73%	19,824,270
Mar 19, 2026	76.50	77.78	75.98	76.24	76.24	-1.45%	17,620,840
Mar 18, 2026	76.91	78.20	76.54	77.36	77.36	0.61%	28,693,906
Mar 17, 2026	75.90	77.10	75.67	76.89	76.89	2.15%	22,958,610
Mar 16, 2026	75.20	75.98	74.27	75.27	75.27	0.39%	26,396,870
Mar 13, 2026	75.20	76.48	74.35	74.98	74.98	0.27%	26,761,510
Mar 12, 2026	73.00	76.36	72.76	74.78	74.78	1.80%	16,804,960
Mar 11, 2026	73.20	74.60	73.01	73.46	73.46	0.58%	12,028,018
Mar 10, 2026	73.40	74.32	72.79	73.04	73.04	-	11,915,280
Mar 9, 2026	73.00	73.40	72.09	73.04	73.04	-1.54%	22,232,150
Mar 6, 2026	74.00	75.25	73.65	74.18	74.18	0.04%	14,268,040
Mar 5, 2026	72.35	74.50	72.35	74.15	74.15	2.66%	15,870,110
Mar 4, 2026	72.48	73.05	71.62	72.23	72.23	-1.24%	19,057,570
Mar 2, 2026	72.76	75.40	72.40	73.14	73.14	-2.91%	25,723,090
Feb 27, 2026	75.73	76.48	75.02	75.33	75.33	-0.53%	21,574,570
Feb 26, 2026	75.60	76.13	74.90	75.73	75.73	0.08%	22,634,330
Feb 25, 2026	75.69	76.30	74.75	75.67	75.67	-0.13%	8,286,035
Feb 24, 2026	73.98	76.00	73.70	75.77	75.77	2.28%	13,924,500
Feb 23, 2026	75.14	75.14	73.71	74.08	74.08	-0.52%	11,122,380
Feb 20, 2026	74.49	75.00	73.95	74.47	74.47	0.15%	13,669,820
Feb 19, 2026	76.34	76.73	74.10	74.36	74.36	-2.59%	12,521,740
Feb 18, 2026	76.72	76.88	75.93	76.34	76.34	-0.48%	10,755,570
Feb 17, 2026	76.99	77.31	76.46	76.71	76.71	-0.43%	10,226,000
Feb 16, 2026	75.47	77.44	74.65	77.04	77.04	2.08%	10,917,660
Feb 13, 2026	76.05	76.12	75.20	75.47	75.47	-1.35%	10,066,740
Feb 12, 2026	77.40	77.60	76.16	76.50	76.50	-1.39%	13,309,440
Feb 11, 2026	77.29	77.76	76.36	77.58	77.58	0.82%	13,906,620