NHPC Limited (NSE:NHPC)
India · Delayed Price · Currency is INR 78.78
+1.04 (1.34%)
Nov 2, 2026, 3:29 PM IST
NHPC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 78.00 | 79.38 | 77.94 | 78.78 | 78.78 | 1.34% | 8,390,321 |
| Oct 30, 2026 | 77.00 | 77.74 | 76.62 | 77.74 | 77.74 | 0.70% | 15,095,474 |
| Oct 29, 2026 | 74.00 | 77.36 | 73.80 | 77.20 | 77.20 | 3.71% | 13,943,198 |
| Oct 28, 2026 | 72.44 | 74.44 | 72.12 | 74.44 | 74.44 | 1.69% | 8,763,446 |
| Oct 27, 2026 | 71.95 | 73.34 | 71.33 | 73.20 | 73.20 | 3.74% | 19,295,057 |
| Oct 26, 2026 | 69.10 | 70.85 | 68.79 | 70.56 | 70.56 | 1.03% | 7,246,832 |
| Oct 23, 2026 | 71.94 | 72.33 | 69.03 | 69.84 | 69.84 | -3.51% | 13,659,037 |
| Oct 22, 2026 | 72.65 | 72.74 | 71.70 | 72.38 | 72.38 | -0.37% | 7,051,322 |
| Oct 21, 2026 | 71.33 | 72.69 | 71.00 | 72.65 | 72.65 | 2.76% | 22,066,344 |
| Oct 19, 2026 | 71.39 | 71.93 | 70.56 | 70.70 | 70.70 | -1.04% | 8,894,570 |
| Oct 16, 2026 | 72.45 | 72.90 | 71.44 | 71.44 | 71.44 | -1.73% | 19,587,775 |
| Oct 15, 2026 | 73.50 | 73.72 | 72.18 | 72.70 | 72.70 | -1.38% | 4,524,987 |
| Oct 14, 2026 | 73.32 | 73.72 | 72.75 | 73.72 | 73.72 | 0.31% | 13,089,125 |
| Oct 13, 2026 | 72.80 | 73.80 | 72.25 | 73.49 | 73.49 | 0.12% | 3,331,773 |
| Oct 12, 2026 | 72.90 | 73.47 | 72.15 | 73.40 | 73.40 | 0.56% | 4,112,974 |
| 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 |