NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	79.00	80.16	78.63	80.07	-	1.10%	8,359,552
Jul 17, 2026	78.83	79.45	78.40	79.20	79.20	0.37%	8,359,461
Jul 16, 2026	79.09	80.08	78.75	78.91	78.91	-0.23%	8,540,966
Jul 15, 2026	78.75	79.55	78.42	79.09	79.09	0.41%	6,393,098
Jul 14, 2026	78.73	79.30	78.30	78.77	78.77	-0.87%	7,050,747
Jul 13, 2026	78.75	79.77	78.53	79.46	79.46	-0.45%	15,935,734
Jul 10, 2026	78.85	79.95	78.85	79.82	79.82	1.54%	6,253,523
Jul 9, 2026	78.50	79.54	78.44	78.61	78.61	-0.25%	7,604,456
Jul 8, 2026	78.50	79.49	77.76	78.81	78.81	-0.10%	18,417,004
Jul 7, 2026	79.85	80.12	77.96	78.89	78.89	-1.20%	10,063,345
Jul 6, 2026	80.15	80.95	79.33	79.85	79.85	-0.84%	10,517,883
Jul 3, 2026	80.95	82.50	80.40	80.53	80.53	-0.07%	15,591,709
Jul 2, 2026	80.90	81.50	79.59	80.59	80.59	1.28%	15,760,790
Jul 1, 2026	81.33	81.44	79.25	79.57	79.57	-2.16%	7,502,296
Jun 30, 2026	81.00	81.58	80.21	81.33	81.33	-0.29%	20,939,633
Jun 29, 2026	78.52	82.10	78.44	81.57	81.57	2.73%	85,760,641
Jun 25, 2026	79.50	79.98	78.45	79.40	79.40	0.11%	14,657,754
Jun 24, 2026	77.52	80.49	77.52	79.31	79.31	1.81%	35,219,620
Jun 23, 2026	78.22	79.04	77.56	77.90	77.90	-0.41%	18,197,552
Jun 22, 2026	75.84	79.48	75.65	78.22	78.22	3.17%	50,728,687
Jun 19, 2026	75.70	76.01	75.13	75.82	75.82	-0.16%	12,361,620
Jun 18, 2026	74.70	76.48	74.63	75.94	75.94	2.06%	49,217,880
Jun 17, 2026	75.00	75.18	74.12	74.41	74.41	-0.45%	12,688,590
Jun 16, 2026	74.69	74.99	74.36	74.75	74.75	0.08%	24,616,680
Jun 15, 2026	74.50	75.74	73.91	74.69	74.69	1.22%	52,231,090
Jun 12, 2026	72.70	73.93	72.63	73.79	73.79	2.30%	14,607,580
Jun 11, 2026	72.72	72.80	71.62	72.13	72.13	-0.74%	14,035,840
Jun 10, 2026	73.80	74.48	72.50	72.67	72.67	-1.80%	27,403,220
Jun 9, 2026	74.07	74.28	73.33	74.00	74.00	0.67%	21,321,638
Jun 8, 2026	74.00	74.80	73.14	73.51	73.51	-1.95%	19,385,551
Jun 5, 2026	76.11	76.68	73.93	74.97	74.97	-1.51%	54,245,670
Jun 4, 2026	74.33	76.69	74.26	76.12	76.12	1.36%	103,835,400
Jun 3, 2026	75.56	76.17	74.50	75.10	75.10	3.89%	170,970,500
Jun 2, 2026	74.73	75.00	71.82	72.29	72.29	-6.36%	212,433,100
Jun 1, 2026	79.11	79.25	76.31	77.20	77.20	-2.12%	13,495,780
May 29, 2026	81.09	81.69	78.00	78.87	78.87	-2.24%	60,162,140
May 27, 2026	78.51	81.00	78.44	80.68	80.68	2.86%	20,004,108
May 26, 2026	79.02	79.02	78.00	78.44	78.44	-0.73%	10,193,540
May 25, 2026	78.76	79.49	78.35	79.02	79.02	0.84%	10,877,480
May 22, 2026	79.07	79.30	78.20	78.36	78.36	-0.81%	10,284,990
May 21, 2026	79.75	80.49	78.75	79.00	79.00	-0.63%	10,434,280
May 20, 2026	78.70	79.89	77.93	79.50	79.50	0.56%	15,924,970
May 19, 2026	77.90	79.50	77.62	79.06	79.06	1.74%	15,077,060
May 18, 2026	76.76	78.55	75.91	77.71	77.71	1.20%	22,907,670
May 15, 2026	78.78	79.03	76.60	76.79	76.79	-2.12%	8,674,290
May 14, 2026	78.30	79.50	77.76	78.45	78.45	0.40%	9,871,296
May 13, 2026	76.77	78.47	76.44	78.14	78.14	1.78%	11,438,830
May 12, 2026	78.85	79.38	76.60	76.77	76.77	-3.06%	11,491,780
May 11, 2026	80.77	80.79	78.59	79.19	79.19	-1.96%	15,575,030
May 8, 2026	81.65	82.19	80.60	80.77	80.77	-0.99%	15,750,490