NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	77.00	77.15	76.12	76.51	-	-0.89%	4,102,180
Aug 10, 2026	76.92	77.50	76.60	77.20	77.20	0.36%	6,092,987
Aug 7, 2026	77.50	77.69	76.81	76.92	76.92	-0.75%	7,065,480
Aug 6, 2026	78.24	78.57	77.50	77.50	77.50	-1.40%	11,610,748
Aug 5, 2026	81.86	82.80	77.81	78.60	78.60	-2.36%	26,354,576
Aug 4, 2026	79.70	81.40	79.40	80.50	80.50	1.58%	13,752,798
Aug 3, 2026	78.50	80.70	78.50	79.25	79.25	0.66%	21,147,708
Jul 31, 2026	78.29	78.86	77.91	78.73	78.73	0.85%	5,662,702
Jul 30, 2026	77.90	78.29	77.25	78.07	78.07	0.22%	6,294,785
Jul 29, 2026	78.28	79.11	77.69	77.90	77.90	-0.49%	11,231,539
Jul 28, 2026	79.40	79.55	77.85	78.28	78.28	-1.81%	8,083,250
Jul 27, 2026	79.50	80.04	78.91	79.72	79.72	0.42%	6,965,651
Jul 24, 2026	79.25	79.98	78.78	79.39	79.39	-1.07%	8,630,234
Jul 23, 2026	79.80	81.59	79.00	80.25	80.25	-0.04%	41,933,115
Jul 22, 2026	79.95	80.66	79.70	80.28	80.28	-0.04%	9,932,836
Jul 21, 2026	81.14	83.00	79.96	80.31	80.31	-0.85%	58,291,294
Jul 20, 2026	79.00	81.18	78.63	81.00	81.00	2.27%	12,119,668
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