NHPC Limited (BOM:533098)
India
· Delayed Price · Currency is INR 74.10
-0.03 (-0.04%)
At close: Mar 6, 2026
NHPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.78 | 73.78 | 72.10 | 73.07 | 73.07 | -1.39% | 413,794 |
| Mar 6, 2026 | 74.08 | 75.20 | 73.61 | 74.10 | 74.10 | -0.04% | 309,208 |
| Mar 5, 2026 | 72.52 | 74.50 | 72.34 | 74.13 | 74.13 | 2.69% | 370,180 |
| Mar 4, 2026 | 72.06 | 73.00 | 71.63 | 72.19 | 72.19 | -1.29% | 671,088 |
| Mar 2, 2026 | 68.66 | 75.36 | 68.66 | 73.13 | 73.13 | -2.96% | 1,826,466 |
| Feb 27, 2026 | 75.51 | 76.46 | 75.05 | 75.36 | 75.36 | -0.50% | 612,182 |
| Feb 26, 2026 | 75.51 | 76.15 | 74.90 | 75.74 | 75.74 | 0.11% | 233,066 |
| Feb 25, 2026 | 75.44 | 76.27 | 74.75 | 75.66 | 75.66 | -0.15% | 750,544 |
| Feb 24, 2026 | 74.00 | 76.00 | 73.71 | 75.77 | 75.77 | 2.24% | 936,894 |
| Feb 23, 2026 | 74.77 | 75.31 | 73.69 | 74.11 | 74.11 | -0.43% | 580,081 |
| Feb 20, 2026 | 74.40 | 75.00 | 73.96 | 74.43 | 74.43 | 0.08% | 515,520 |
| Feb 19, 2026 | 76.32 | 76.52 | 74.15 | 74.37 | 74.37 | -2.54% | 490,314 |
| Feb 18, 2026 | 76.65 | 76.99 | 75.92 | 76.31 | 76.31 | -0.50% | 1,585,123 |
| Feb 17, 2026 | 76.89 | 77.30 | 76.50 | 76.69 | 76.69 | -0.51% | 369,727 |
| Feb 16, 2026 | 75.22 | 77.43 | 74.64 | 77.08 | 77.08 | 2.09% | 878,871 |
| Feb 13, 2026 | 76.01 | 76.15 | 75.20 | 75.50 | 75.50 | -1.23% | 321,417 |
| Feb 12, 2026 | 77.16 | 77.59 | 76.18 | 76.44 | 76.44 | -1.43% | 470,060 |
| Feb 11, 2026 | 77.02 | 77.77 | 76.36 | 77.55 | 77.55 | 0.78% | 805,571 |
| Feb 10, 2026 | 78.43 | 78.43 | 76.78 | 76.95 | 76.95 | -2.46% | 782,523 |
| Feb 9, 2026 | 80.21 | 80.21 | 78.05 | 78.89 | 77.49 | -0.68% | 1,827,595 |
| Feb 6, 2026 | 80.00 | 80.20 | 78.55 | 79.43 | 78.02 | -0.69% | 404,137 |
| Feb 5, 2026 | 77.54 | 80.34 | 76.16 | 79.98 | 78.56 | 1.90% | 1,843,529 |
| Feb 4, 2026 | 78.48 | 80.47 | 77.96 | 78.49 | 77.10 | 0.01% | 1,391,092 |
| Feb 3, 2026 | 78.95 | 80.44 | 77.55 | 78.48 | 77.09 | 0.91% | 633,443 |
| Feb 2, 2026 | 76.50 | 78.21 | 74.89 | 77.77 | 76.39 | 1.08% | 515,898 |
| Feb 1, 2026 | 78.37 | 79.15 | 76.04 | 76.94 | 75.57 | -1.61% | 716,910 |
| Jan 30, 2026 | 78.63 | 78.87 | 77.22 | 78.20 | 76.81 | -1.20% | 489,554 |
| Jan 29, 2026 | 79.02 | 80.19 | 78.37 | 79.15 | 77.75 | 0.30% | 1,094,970 |
| Jan 28, 2026 | 75.22 | 79.11 | 75.22 | 78.91 | 77.51 | 4.92% | 1,104,564 |
| Jan 27, 2026 | 75.36 | 76.06 | 74.40 | 75.21 | 73.88 | -0.12% | 1,294,727 |
| Jan 23, 2026 | 78.08 | 78.09 | 75.08 | 75.30 | 73.96 | -2.79% | 667,407 |
| Jan 22, 2026 | 76.83 | 77.91 | 76.53 | 77.46 | 76.09 | 1.67% | 775,790 |
| Jan 21, 2026 | 76.78 | 77.65 | 75.94 | 76.19 | 74.84 | -1.83% | 1,330,829 |
| Jan 20, 2026 | 79.14 | 79.19 | 77.21 | 77.61 | 76.23 | -2.23% | 484,599 |
| Jan 19, 2026 | 79.37 | 81.64 | 78.96 | 79.38 | 77.97 | -1.15% | 760,925 |
| Jan 16, 2026 | 81.27 | 81.49 | 79.50 | 80.30 | 78.87 | -1.25% | 1,639,362 |
| Jan 14, 2026 | 80.43 | 82.10 | 80.43 | 81.32 | 79.88 | -0.17% | 660,519 |
| Jan 13, 2026 | 82.79 | 83.41 | 80.80 | 81.46 | 80.01 | -1.57% | 382,818 |
| Jan 12, 2026 | 82.15 | 82.98 | 80.25 | 82.76 | 81.29 | 0.39% | 1,427,254 |
| Jan 9, 2026 | 82.13 | 83.75 | 82.02 | 82.44 | 80.98 | 0.38% | 1,558,540 |
| Jan 8, 2026 | 83.67 | 84.20 | 81.80 | 82.13 | 80.67 | -1.78% | 450,277 |
| Jan 7, 2026 | 83.00 | 83.86 | 82.74 | 83.62 | 82.14 | 0.12% | 342,096 |
| Jan 6, 2026 | 83.03 | 83.97 | 82.72 | 83.52 | 82.04 | -0.12% | 551,615 |
| Jan 5, 2026 | 83.86 | 84.69 | 82.92 | 83.62 | 82.14 | - | 1,886,546 |
| Jan 2, 2026 | 79.52 | 83.86 | 79.50 | 83.62 | 82.14 | 4.91% | 3,497,410 |
| Jan 1, 2026 | 79.07 | 80.20 | 79.07 | 79.71 | 78.30 | 0.69% | 401,434 |
| Dec 31, 2025 | 78.13 | 79.90 | 78.13 | 79.16 | 77.76 | 0.71% | 1,090,731 |
| Dec 30, 2025 | 76.80 | 78.69 | 76.80 | 78.60 | 77.21 | 2.42% | 449,790 |
| Dec 29, 2025 | 78.28 | 78.40 | 76.60 | 76.74 | 75.38 | -2.04% | 350,393 |
| Dec 26, 2025 | 77.31 | 79.15 | 77.31 | 78.34 | 76.95 | 0.73% | 499,518 |
| Dec 24, 2025 | 78.30 | 78.71 | 77.60 | 77.77 | 76.39 | -0.59% | 498,471 |
| Dec 23, 2025 | 77.91 | 78.54 | 77.33 | 78.23 | 76.84 | 0.71% | 727,043 |
| Dec 22, 2025 | 76.56 | 78.09 | 76.50 | 77.68 | 76.30 | 1.46% | 368,983 |
| Dec 19, 2025 | 75.04 | 76.73 | 74.75 | 76.56 | 75.20 | 2.15% | 211,320 |
| Dec 18, 2025 | 74.95 | 75.32 | 74.44 | 74.95 | 73.62 | -0.53% | 315,125 |
| Dec 17, 2025 | 75.80 | 75.92 | 75.00 | 75.35 | 74.01 | -0.75% | 264,060 |
| Dec 16, 2025 | 77.23 | 77.23 | 75.50 | 75.92 | 74.57 | -1.71% | 430,280 |
| Dec 15, 2025 | 76.76 | 77.34 | 76.57 | 77.24 | 75.87 | 0.16% | 264,045 |
| Dec 12, 2025 | 76.96 | 77.35 | 76.61 | 77.12 | 75.75 | 0.61% | 231,161 |
| Dec 11, 2025 | 76.50 | 76.99 | 75.56 | 76.65 | 75.29 | -0.27% | 262,825 |
| Dec 10, 2025 | 76.30 | 79.29 | 76.30 | 76.86 | 75.50 | 0.51% | 999,292 |
| Dec 9, 2025 | 76.01 | 76.74 | 75.04 | 76.47 | 75.11 | 0.05% | 866,433 |
| Dec 8, 2025 | 77.10 | 77.10 | 76.09 | 76.43 | 75.07 | -0.87% | 10,727,890 |
| Dec 5, 2025 | 76.79 | 77.24 | 76.65 | 77.10 | 75.73 | 0.29% | 183,490 |
| Dec 4, 2025 | 76.80 | 77.41 | 76.61 | 76.88 | 75.52 | 0.10% | 312,470 |
| Dec 3, 2025 | 77.40 | 77.53 | 76.06 | 76.80 | 75.44 | -0.61% | 328,816 |
| Dec 2, 2025 | 77.31 | 77.79 | 76.70 | 77.27 | 75.90 | -0.16% | 506,448 |
| Dec 1, 2025 | 76.54 | 77.55 | 76.01 | 77.39 | 76.02 | 0.86% | 439,023 |
| Nov 28, 2025 | 77.00 | 77.05 | 76.34 | 76.73 | 75.37 | -0.30% | 414,364 |
| Nov 27, 2025 | 77.50 | 77.83 | 76.75 | 76.96 | 75.59 | -0.61% | 866,656 |
| Nov 26, 2025 | 77.23 | 77.97 | 76.72 | 77.43 | 76.06 | 0.30% | 333,074 |
| Nov 25, 2025 | 77.38 | 78.01 | 76.62 | 77.20 | 75.83 | 0.18% | 825,301 |
| Nov 24, 2025 | 78.72 | 78.82 | 75.93 | 77.06 | 75.69 | -2.21% | 669,839 |
| Nov 21, 2025 | 80.00 | 80.10 | 78.70 | 78.80 | 77.40 | -1.62% | 284,376 |
| Nov 20, 2025 | 81.36 | 81.36 | 80.00 | 80.10 | 78.68 | 0.10% | 408,140 |
| Nov 19, 2025 | 80.51 | 80.67 | 79.61 | 80.02 | 78.60 | -0.63% | 732,640 |
| Nov 18, 2025 | 81.63 | 81.63 | 80.11 | 80.53 | 79.10 | -0.92% | 574,197 |
| Nov 17, 2025 | 80.50 | 81.47 | 80.45 | 81.28 | 79.84 | 1.18% | 630,364 |
| Nov 14, 2025 | 81.42 | 81.52 | 80.01 | 80.33 | 78.90 | -1.41% | 663,106 |
| Nov 13, 2025 | 82.03 | 82.27 | 81.33 | 81.48 | 80.03 | -0.61% | 715,002 |
| Nov 12, 2025 | 81.95 | 82.85 | 81.28 | 81.98 | 80.53 | 0.05% | 582,590 |
| Nov 11, 2025 | 82.25 | 82.62 | 80.88 | 81.94 | 80.49 | -0.47% | 462,169 |
| Nov 10, 2025 | 80.67 | 82.71 | 80.67 | 82.33 | 80.87 | 1.06% | 373,828 |
| Nov 7, 2025 | 82.60 | 82.60 | 80.25 | 81.47 | 80.02 | -1.68% | 1,236,170 |
| Nov 6, 2025 | 84.04 | 84.25 | 81.74 | 82.86 | 81.39 | -1.47% | 607,991 |
| Nov 4, 2025 | 85.01 | 85.33 | 83.85 | 84.10 | 82.61 | -1.49% | 608,457 |
| Nov 3, 2025 | 84.89 | 85.70 | 84.59 | 85.37 | 83.86 | 0.65% | 270,796 |
| Oct 31, 2025 | 86.03 | 86.04 | 84.69 | 84.82 | 83.31 | -1.49% | 315,099 |
| Oct 30, 2025 | 87.04 | 87.20 | 85.70 | 86.10 | 84.57 | -0.99% | 501,886 |
| Oct 29, 2025 | 85.00 | 87.12 | 84.80 | 86.96 | 85.42 | 2.80% | 586,953 |
| Oct 28, 2025 | 85.01 | 85.44 | 84.50 | 84.59 | 83.09 | -0.46% | 274,842 |
| Oct 27, 2025 | 85.13 | 85.47 | 84.78 | 84.98 | 83.47 | 0.21% | 542,475 |
| Oct 24, 2025 | 85.58 | 86.78 | 84.65 | 84.80 | 83.30 | -1.17% | 736,542 |
| Oct 23, 2025 | 86.32 | 87.28 | 85.50 | 85.80 | 84.28 | -0.61% | 420,571 |
| Oct 21, 2025 | 86.65 | 87.04 | 86.18 | 86.33 | 84.80 | -0.31% | 312,423 |
| Oct 20, 2025 | 86.82 | 87.43 | 86.40 | 86.60 | 85.06 | -0.21% | 2,247,803 |
| Oct 17, 2025 | 86.56 | 87.29 | 85.91 | 86.78 | 85.24 | -0.21% | 977,223 |
| Oct 16, 2025 | 87.07 | 87.34 | 86.06 | 86.96 | 85.42 | -0.13% | 1,078,617 |
| Oct 15, 2025 | 85.50 | 87.80 | 85.10 | 87.07 | 85.52 | 2.02% | 543,754 |
| Oct 14, 2025 | 86.63 | 87.70 | 85.15 | 85.35 | 83.84 | -1.28% | 879,341 |