NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	83.99	84.08	81.26	81.58	81.58	-2.49%	17,298,640
May 6, 2026	83.50	83.90	82.50	83.66	83.66	0.59%	9,589,691
May 5, 2026	83.20	83.68	82.45	83.17	83.17	-0.13%	8,265,293
May 4, 2026	83.40	84.20	82.85	83.28	83.28	0.10%	9,422,329
Apr 30, 2026	83.50	83.51	81.58	83.20	83.20	-1.06%	15,377,210
Apr 29, 2026	86.10	86.83	83.36	84.09	84.09	-1.51%	28,377,210
Apr 28, 2026	83.21	85.60	83.15	85.38	85.38	2.58%	29,008,040
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