NHPC Limited (NSE:NHPC)
India
· Delayed Price · Currency is INR 77.07
+0.18 (0.23%)
At close: Dec 5, 2025
NHPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.82 | 77.20 | 76.64 | 77.07 | 77.07 | 0.23% | 4,704,567 |
| Dec 4, 2025 | 76.80 | 77.42 | 76.62 | 76.89 | 76.89 | 0.08% | 5,539,974 |
| Dec 3, 2025 | 77.40 | 77.59 | 76.05 | 76.83 | 76.83 | -0.58% | 6,591,641 |
| Dec 2, 2025 | 77.35 | 77.49 | 76.70 | 77.28 | 77.28 | -0.03% | 8,538,683 |
| Dec 1, 2025 | 76.31 | 77.59 | 76.02 | 77.30 | 77.30 | 0.73% | 10,203,100 |
| Nov 28, 2025 | 76.95 | 77.01 | 76.36 | 76.74 | 76.74 | -0.27% | 5,085,508 |
| Nov 27, 2025 | 77.51 | 77.85 | 76.72 | 76.95 | 76.95 | -0.62% | 8,611,413 |
| Nov 26, 2025 | 77.23 | 77.97 | 76.61 | 77.43 | 77.43 | 0.26% | 12,028,890 |
| Nov 25, 2025 | 77.10 | 77.98 | 76.60 | 77.23 | 77.23 | 0.35% | 13,344,340 |
| Nov 24, 2025 | 78.82 | 78.89 | 75.93 | 76.96 | 76.96 | -2.36% | 26,744,630 |
| Nov 21, 2025 | 80.00 | 80.12 | 78.65 | 78.82 | 78.82 | -1.62% | 7,146,540 |
| Nov 20, 2025 | 80.59 | 81.17 | 80.00 | 80.12 | 80.12 | 0.09% | 6,838,932 |
| Nov 19, 2025 | 80.53 | 80.68 | 79.64 | 80.05 | 80.05 | -0.60% | 11,017,010 |
| Nov 18, 2025 | 81.59 | 81.59 | 80.10 | 80.53 | 80.53 | -0.89% | 9,471,269 |
| Nov 17, 2025 | 80.54 | 81.50 | 80.41 | 81.25 | 81.25 | 1.18% | 7,827,088 |
| Nov 14, 2025 | 81.51 | 81.60 | 80.00 | 80.30 | 80.30 | -1.42% | 14,292,610 |
| Nov 13, 2025 | 81.91 | 82.28 | 81.31 | 81.46 | 81.46 | -0.63% | 6,504,616 |
| Nov 12, 2025 | 82.10 | 82.85 | 81.26 | 81.98 | 81.98 | 0.11% | 9,269,353 |
| Nov 11, 2025 | 82.31 | 82.75 | 80.90 | 81.89 | 81.89 | -0.51% | 8,771,807 |
| Nov 10, 2025 | 80.90 | 82.72 | 80.68 | 82.31 | 82.31 | 1.02% | 10,235,430 |
| Nov 7, 2025 | 82.50 | 82.72 | 80.25 | 81.48 | 81.48 | -1.65% | 21,856,710 |
| Nov 6, 2025 | 84.05 | 84.55 | 81.72 | 82.85 | 82.85 | -1.56% | 15,881,770 |
| Nov 4, 2025 | 85.22 | 85.33 | 83.87 | 84.16 | 84.16 | -1.37% | 8,226,185 |
| Nov 3, 2025 | 84.99 | 85.70 | 84.57 | 85.33 | 85.33 | 0.58% | 6,039,661 |
| Oct 31, 2025 | 85.93 | 86.10 | 84.71 | 84.84 | 84.84 | -1.52% | 9,447,129 |
| Oct 30, 2025 | 87.14 | 87.23 | 85.71 | 86.15 | 86.15 | -0.92% | 7,400,279 |
| Oct 29, 2025 | 85.00 | 87.09 | 84.78 | 86.95 | 86.95 | 2.74% | 17,056,980 |
| Oct 28, 2025 | 85.04 | 85.42 | 84.49 | 84.63 | 84.63 | -0.46% | 9,528,901 |
| Oct 27, 2025 | 85.25 | 85.43 | 84.80 | 85.02 | 85.02 | 0.27% | 6,939,884 |
| Oct 24, 2025 | 85.71 | 86.80 | 84.61 | 84.79 | 84.79 | -1.20% | 16,912,040 |
| Oct 23, 2025 | 86.06 | 87.29 | 85.48 | 85.82 | 85.82 | -0.61% | 17,396,940 |
| Oct 21, 2025 | 86.70 | 87.00 | 86.15 | 86.35 | 86.35 | -0.24% | 1,480,658 |
| Oct 20, 2025 | 86.99 | 87.50 | 86.40 | 86.56 | 86.56 | -0.21% | 13,301,200 |
| Oct 17, 2025 | 86.91 | 87.50 | 85.90 | 86.74 | 86.74 | -0.24% | 30,386,230 |
| Oct 16, 2025 | 87.13 | 87.35 | 86.10 | 86.95 | 86.95 | -0.10% | 10,552,720 |
| Oct 15, 2025 | 85.50 | 87.81 | 85.05 | 87.04 | 87.04 | 1.97% | 12,347,950 |
| Oct 14, 2025 | 87.00 | 87.68 | 85.10 | 85.36 | 85.36 | -1.26% | 20,520,260 |
| Oct 13, 2025 | 86.25 | 87.79 | 85.20 | 86.45 | 86.45 | -0.56% | 15,292,730 |
| Oct 10, 2025 | 86.67 | 87.71 | 86.30 | 86.94 | 86.94 | 0.31% | 7,177,243 |
| Oct 9, 2025 | 85.50 | 88.12 | 85.21 | 86.67 | 86.67 | 1.44% | 13,086,240 |
| Oct 8, 2025 | 86.60 | 86.75 | 84.99 | 85.44 | 85.44 | -1.18% | 8,000,224 |
| Oct 7, 2025 | 86.48 | 87.28 | 86.20 | 86.46 | 86.46 | -0.17% | 10,528,790 |
| Oct 6, 2025 | 86.93 | 87.09 | 86.06 | 86.61 | 86.61 | -0.37% | 6,459,027 |
| Oct 3, 2025 | 86.50 | 87.15 | 85.60 | 86.93 | 86.93 | 0.65% | 8,662,889 |
| Oct 1, 2025 | 86.30 | 87.00 | 86.05 | 86.37 | 86.37 | 0.06% | 7,396,034 |
| Sep 30, 2025 | 86.29 | 86.48 | 85.66 | 86.32 | 86.32 | 0.52% | 10,452,340 |
| Sep 29, 2025 | 83.70 | 86.14 | 83.63 | 85.87 | 85.87 | 2.67% | 20,054,010 |
| Sep 26, 2025 | 86.43 | 86.50 | 83.51 | 83.64 | 83.64 | -3.23% | 8,128,101 |
| Sep 25, 2025 | 86.31 | 87.96 | 86.28 | 86.43 | 86.43 | 0.16% | 15,155,840 |
| Sep 24, 2025 | 86.55 | 87.60 | 85.96 | 86.29 | 86.29 | -0.39% | 11,315,950 |
| Sep 23, 2025 | 87.85 | 88.30 | 86.29 | 86.63 | 86.63 | -1.25% | 11,788,270 |
| Sep 22, 2025 | 87.80 | 88.60 | 87.14 | 87.73 | 87.73 | -0.10% | 10,256,620 |
| Sep 19, 2025 | 87.53 | 89.22 | 87.30 | 87.82 | 87.82 | 0.84% | 25,192,800 |
| Sep 18, 2025 | 87.50 | 88.69 | 86.60 | 87.09 | 87.09 | -0.14% | 16,436,130 |
| Sep 17, 2025 | 88.30 | 88.43 | 86.76 | 87.21 | 87.21 | -1.58% | 15,170,230 |
| Sep 16, 2025 | 86.79 | 88.87 | 86.75 | 88.61 | 88.61 | 2.31% | 26,870,200 |
| Sep 15, 2025 | 83.92 | 86.79 | 83.50 | 86.61 | 86.61 | 3.72% | 26,197,100 |
| Sep 12, 2025 | 82.50 | 83.60 | 82.32 | 83.50 | 83.50 | 1.48% | 16,380,840 |
| Sep 11, 2025 | 79.96 | 82.65 | 79.82 | 82.28 | 82.28 | 3.42% | 30,015,270 |
| Sep 10, 2025 | 78.65 | 79.80 | 78.63 | 79.56 | 79.56 | 1.26% | 10,937,350 |
| Sep 9, 2025 | 79.50 | 80.07 | 78.08 | 78.57 | 78.57 | -0.09% | 9,734,849 |
| Sep 8, 2025 | 78.00 | 78.94 | 77.63 | 78.64 | 78.64 | 1.05% | 5,612,373 |
| Sep 5, 2025 | 78.40 | 78.55 | 77.10 | 77.82 | 77.82 | -0.35% | 7,033,772 |
| Sep 4, 2025 | 79.76 | 79.99 | 78.00 | 78.09 | 78.09 | -1.63% | 7,037,191 |
| Sep 3, 2025 | 79.50 | 79.94 | 79.20 | 79.38 | 79.38 | -0.23% | 4,900,025 |
| Sep 2, 2025 | 78.90 | 79.89 | 78.32 | 79.56 | 79.56 | 1.27% | 7,462,301 |
| Sep 1, 2025 | 78.00 | 78.97 | 77.70 | 78.56 | 78.56 | 1.72% | 7,403,198 |
| Aug 29, 2025 | 78.34 | 78.40 | 76.61 | 77.23 | 77.23 | -1.42% | 13,508,670 |
| Aug 28, 2025 | 79.99 | 80.16 | 78.17 | 78.34 | 78.34 | -1.88% | 11,697,630 |
| Aug 26, 2025 | 79.52 | 80.34 | 78.36 | 79.84 | 79.84 | 0.30% | 20,572,640 |
| Aug 25, 2025 | 80.84 | 81.09 | 79.48 | 79.60 | 79.60 | -1.38% | 12,469,430 |
| Aug 22, 2025 | 82.03 | 82.03 | 80.61 | 80.71 | 80.71 | -1.37% | 8,671,203 |
| Aug 21, 2025 | 82.85 | 83.37 | 81.73 | 81.83 | 81.83 | -1.12% | 6,333,244 |
| Aug 20, 2025 | 82.14 | 83.55 | 81.84 | 82.76 | 82.76 | 0.82% | 11,235,110 |
| Aug 19, 2025 | 82.90 | 82.97 | 81.80 | 82.09 | 82.09 | -0.83% | 12,456,960 |
| Aug 18, 2025 | 83.00 | 83.50 | 81.94 | 82.78 | 82.78 | 0.56% | 7,945,165 |
| Aug 14, 2025 | 84.90 | 84.98 | 81.83 | 82.32 | 82.32 | -3.28% | 13,988,130 |
| Aug 13, 2025 | 84.40 | 85.86 | 83.80 | 85.11 | 84.60 | 1.43% | 11,678,530 |
| Aug 12, 2025 | 83.75 | 84.19 | 83.18 | 83.91 | 83.41 | 0.55% | 5,967,656 |
| Aug 11, 2025 | 82.45 | 83.90 | 81.77 | 83.45 | 82.95 | 2.04% | 10,068,000 |
| Aug 8, 2025 | 83.00 | 83.58 | 81.50 | 81.78 | 81.29 | -1.95% | 6,613,741 |
| Aug 7, 2025 | 83.55 | 83.88 | 81.91 | 83.41 | 82.91 | -0.69% | 5,839,464 |
| Aug 6, 2025 | 85.50 | 85.60 | 83.69 | 83.99 | 83.49 | -1.45% | 5,785,340 |
| Aug 5, 2025 | 83.70 | 85.45 | 83.50 | 85.23 | 84.72 | 2.08% | 10,380,350 |
| Aug 4, 2025 | 82.94 | 83.75 | 82.44 | 83.49 | 82.99 | 0.30% | 5,551,838 |
| Aug 1, 2025 | 83.25 | 84.20 | 82.45 | 83.24 | 82.74 | -0.01% | 10,661,950 |
| Jul 31, 2025 | 83.80 | 83.90 | 82.91 | 83.25 | 82.75 | -1.43% | 7,423,281 |
| Jul 30, 2025 | 84.34 | 84.69 | 83.55 | 84.46 | 83.95 | 0.50% | 6,831,275 |
| Jul 29, 2025 | 83.70 | 84.35 | 83.12 | 84.04 | 83.54 | 0.41% | 7,882,251 |
| Jul 28, 2025 | 83.79 | 84.83 | 83.20 | 83.70 | 83.20 | 0.26% | 8,204,926 |
| Jul 25, 2025 | 85.80 | 86.05 | 83.14 | 83.48 | 82.98 | -2.75% | 11,495,300 |
| Jul 24, 2025 | 86.58 | 86.99 | 85.25 | 85.84 | 85.33 | -0.74% | 8,020,073 |
| Jul 23, 2025 | 86.69 | 87.34 | 86.15 | 86.48 | 85.96 | 0.17% | 7,999,472 |
| Jul 22, 2025 | 87.53 | 87.84 | 86.20 | 86.33 | 85.81 | -1.37% | 6,736,725 |
| Jul 21, 2025 | 87.10 | 88.09 | 86.11 | 87.53 | 87.01 | 0.57% | 6,264,331 |
| Jul 18, 2025 | 87.80 | 87.84 | 86.43 | 87.03 | 86.51 | -0.92% | 15,907,370 |
| Jul 17, 2025 | 88.60 | 88.77 | 87.42 | 87.84 | 87.31 | -0.84% | 7,149,824 |
| Jul 16, 2025 | 88.15 | 88.95 | 87.88 | 88.58 | 88.05 | 0.54% | 6,839,669 |
| Jul 15, 2025 | 89.15 | 89.50 | 87.70 | 88.10 | 87.57 | -0.77% | 12,515,920 |
| Jul 14, 2025 | 88.18 | 89.75 | 87.57 | 88.78 | 88.25 | 0.83% | 17,306,760 |