NHPC Limited (BOM:533098)
India
· Delayed Price · Currency is INR 85.33
+2.12 (2.55%)
At close: Apr 28, 2026
NHPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.35 | 85.59 | 83.14 | 85.33 | 85.33 | 2.55% | 1,912,696 |
| Apr 27, 2026 | 81.00 | 83.36 | 80.99 | 83.21 | 83.21 | 3.17% | 518,389 |
| Apr 24, 2026 | 81.38 | 82.30 | 80.00 | 80.65 | 80.65 | -1.02% | 700,364 |
| Apr 23, 2026 | 82.79 | 83.08 | 81.24 | 81.48 | 81.48 | -1.32% | 369,628 |
| Apr 22, 2026 | 82.65 | 83.45 | 82.05 | 82.57 | 82.57 | -0.10% | 715,673 |
| Apr 21, 2026 | 83.10 | 84.55 | 82.38 | 82.65 | 82.65 | -0.47% | 375,874 |
| Apr 20, 2026 | 83.79 | 84.00 | 82.21 | 83.04 | 83.04 | -1.58% | 1,452,693 |
| Apr 17, 2026 | 81.02 | 85.72 | 81.02 | 84.37 | 84.37 | 3.65% | 2,857,021 |
| Apr 16, 2026 | 81.36 | 82.20 | 80.00 | 81.40 | 81.40 | 1.03% | 605,758 |
| Apr 15, 2026 | 78.27 | 81.40 | 78.27 | 80.57 | 80.57 | 3.76% | 1,006,619 |
| Apr 13, 2026 | 76.06 | 77.95 | 75.17 | 77.65 | 77.65 | 0.71% | 1,062,483 |
| Apr 10, 2026 | 77.58 | 78.32 | 76.62 | 77.10 | 77.10 | - | 700,418 |
| Apr 9, 2026 | 78.25 | 78.55 | 76.67 | 77.10 | 77.10 | 0.56% | 1,334,566 |
| Apr 8, 2026 | 76.91 | 77.63 | 76.13 | 76.67 | 76.67 | 1.32% | 748,182 |
| Apr 7, 2026 | 76.08 | 76.20 | 75.30 | 75.67 | 75.67 | -0.62% | 208,931 |
| Apr 6, 2026 | 75.22 | 76.32 | 74.23 | 76.14 | 76.14 | 1.22% | 265,751 |
| Apr 2, 2026 | 74.60 | 75.56 | 73.14 | 75.22 | 75.22 | -0.25% | 526,193 |
| Apr 1, 2026 | 74.38 | 76.09 | 74.38 | 75.41 | 75.41 | 2.35% | 336,831 |
| Mar 30, 2026 | 75.98 | 76.18 | 73.10 | 73.68 | 73.68 | -3.77% | 611,851 |
| Mar 27, 2026 | 76.56 | 78.25 | 76.37 | 76.57 | 76.57 | -0.82% | 974,344 |
| Mar 25, 2026 | 76.73 | 78.25 | 76.67 | 77.20 | 77.20 | 0.88% | 429,045 |
| Mar 24, 2026 | 76.00 | 76.80 | 74.80 | 76.53 | 76.53 | 1.62% | 836,645 |
| Mar 23, 2026 | 76.80 | 77.15 | 74.71 | 75.31 | 75.31 | -1.95% | 1,177,749 |
| Mar 20, 2026 | 76.65 | 78.45 | 76.54 | 76.81 | 76.81 | 0.81% | 928,994 |
| Mar 19, 2026 | 76.50 | 77.74 | 75.70 | 76.19 | 76.19 | -1.49% | 332,891 |
| Mar 18, 2026 | 76.99 | 78.17 | 76.55 | 77.34 | 77.34 | 0.66% | 1,033,668 |
| Mar 17, 2026 | 75.98 | 77.09 | 75.67 | 76.83 | 76.83 | 2.02% | 1,140,302 |
| Mar 16, 2026 | 75.07 | 76.00 | 74.27 | 75.31 | 75.31 | 0.37% | 1,516,442 |
| Mar 13, 2026 | 75.01 | 76.44 | 74.34 | 75.03 | 75.03 | 0.28% | 1,103,646 |
| Mar 12, 2026 | 73.09 | 76.33 | 72.80 | 74.82 | 74.82 | 1.91% | 509,998 |
| Mar 11, 2026 | 73.08 | 74.60 | 73.00 | 73.42 | 73.42 | 0.52% | 1,319,510 |
| Mar 10, 2026 | 73.32 | 74.30 | 72.82 | 73.04 | 73.04 | -0.04% | 648,788 |
| 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 |