NHPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	76.90	76.90	75.85	76.17	76.17	-0.73%	5,333,949
Aug 18, 2026	76.59	76.99	76.20	76.73	76.73	0.17%	5,338,983
Aug 17, 2026	76.69	76.89	76.01	76.60	76.60	-0.39%	3,613,311
Aug 14, 2026	77.52	77.95	76.80	76.90	76.90	-0.77%	3,897,275
Aug 13, 2026	76.85	78.10	76.41	77.50	77.50	0.85%	10,137,748
Aug 12, 2026	76.65	76.85	76.00	76.85	76.85	0.14%	7,294,107
Aug 11, 2026	77.00	77.15	76.12	76.95	76.74	-0.32%	6,122,300
Aug 10, 2026	76.92	77.50	76.60	77.20	76.99	0.36%	6,092,987
Aug 7, 2026	77.50	77.69	76.81	76.92	76.71	-0.75%	7,065,480
Aug 6, 2026	78.24	78.57	77.50	77.50	77.29	-1.40%	11,610,748
Aug 5, 2026	81.86	82.80	77.81	78.60	78.39	-2.36%	26,354,576
Aug 4, 2026	79.70	81.40	79.40	80.50	80.28	1.58%	13,752,798
Aug 3, 2026	78.50	80.70	78.50	79.25	79.03	0.66%	21,147,708
Jul 31, 2026	78.29	78.86	77.91	78.73	78.52	0.85%	5,662,702
Jul 30, 2026	77.90	78.29	77.25	78.07	77.86	0.22%	6,294,785
Jul 29, 2026	78.28	79.11	77.69	77.90	77.69	-0.49%	11,231,539
Jul 28, 2026	79.40	79.55	77.85	78.28	78.07	-1.81%	8,083,250
Jul 27, 2026	79.50	80.04	78.91	79.72	79.50	0.42%	6,965,651
Jul 24, 2026	79.25	79.98	78.78	79.39	79.17	-1.07%	8,630,234
Jul 23, 2026	79.80	81.59	79.00	80.25	80.03	-0.04%	41,933,115
Jul 22, 2026	79.95	80.66	79.70	80.28	80.06	-0.04%	9,932,836
Jul 21, 2026	81.14	83.00	79.96	80.31	80.09	-0.85%	58,291,294
Jul 20, 2026	79.00	81.18	78.63	81.00	80.78	2.27%	12,119,668
Jul 17, 2026	78.83	79.45	78.40	79.20	78.98	0.37%	8,359,461
Jul 16, 2026	79.09	80.08	78.75	78.91	78.69	-0.23%	8,540,966
Jul 15, 2026	78.75	79.55	78.42	79.09	78.87	0.41%	6,393,098
Jul 14, 2026	78.73	79.30	78.30	78.77	78.56	-0.87%	7,050,747
Jul 13, 2026	78.75	79.77	78.53	79.46	79.24	-0.45%	15,935,734
Jul 10, 2026	78.85	79.95	78.85	79.82	79.60	1.54%	6,253,523
Jul 9, 2026	78.50	79.54	78.44	78.61	78.40	-0.25%	7,604,456
Jul 8, 2026	78.50	79.49	77.76	78.81	78.59	-0.10%	18,417,004
Jul 7, 2026	79.85	80.12	77.96	78.89	78.67	-1.20%	10,063,345
Jul 6, 2026	80.15	80.95	79.33	79.85	79.63	-0.84%	10,517,883
Jul 3, 2026	80.95	82.50	80.40	80.53	80.31	-0.07%	15,591,709
Jul 2, 2026	80.90	81.50	79.59	80.59	80.37	1.28%	15,760,790
Jul 1, 2026	81.33	81.44	79.25	79.57	79.35	-2.16%	7,502,296
Jun 30, 2026	81.00	81.58	80.21	81.33	81.11	-0.29%	20,939,633
Jun 29, 2026	78.52	82.10	78.44	81.57	81.35	2.73%	85,760,641
Jun 25, 2026	79.50	79.98	78.45	79.40	79.18	0.11%	14,657,754
Jun 24, 2026	77.52	80.49	77.52	79.31	79.09	1.81%	35,219,620
Jun 23, 2026	78.22	79.04	77.56	77.90	77.69	-0.41%	18,197,552
Jun 22, 2026	75.84	79.48	75.65	78.22	78.01	3.17%	50,728,687