NHPC Limited (NSE:NHPC)
India
· Delayed Price · Currency is INR 84.82
-0.56 (-0.66%)
Apr 29, 2026, 1:30 PM IST
NHPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.10 | 86.83 | 84.50 | 84.83 | - | -0.64% | 18,044,952 |
| Apr 28, 2026 | 83.21 | 85.60 | 83.15 | 85.38 | 85.38 | 2.58% | 29,008,040 |
| Apr 27, 2026 | 81.00 | 83.35 | 80.94 | 83.23 | 83.23 | 3.19% | 16,998,010 |
| Apr 24, 2026 | 81.48 | 82.28 | 79.98 | 80.66 | 80.66 | -0.98% | 14,088,780 |
| Apr 23, 2026 | 82.51 | 83.08 | 81.21 | 81.46 | 81.46 | -1.42% | 9,025,789 |
| Apr 22, 2026 | 82.80 | 83.50 | 81.99 | 82.63 | 82.63 | - | 14,953,770 |
| Apr 21, 2026 | 83.10 | 84.57 | 82.30 | 82.63 | 82.63 | -0.57% | 12,629,700 |
| Apr 20, 2026 | 83.99 | 83.99 | 82.25 | 83.10 | 83.10 | -0.55% | 16,988,590 |
| Apr 17, 2026 | 81.70 | 85.78 | 81.29 | 83.56 | 83.56 | 2.68% | 50,026,600 |
| Apr 16, 2026 | 81.10 | 82.22 | 79.92 | 81.38 | 81.38 | 0.99% | 19,779,320 |
| Apr 15, 2026 | 78.55 | 81.45 | 78.36 | 80.58 | 80.58 | 3.76% | 24,133,870 |
| Apr 13, 2026 | 76.33 | 77.98 | 75.15 | 77.66 | 77.66 | 0.74% | 14,493,070 |
| Apr 10, 2026 | 77.48 | 78.30 | 76.62 | 77.09 | 77.09 | -0.03% | 17,950,790 |
| Apr 9, 2026 | 78.00 | 78.54 | 76.63 | 77.11 | 77.11 | 0.53% | 31,334,770 |
| Apr 8, 2026 | 77.00 | 77.45 | 76.15 | 76.70 | 76.70 | 1.36% | 12,486,680 |
| Apr 7, 2026 | 75.90 | 76.20 | 75.29 | 75.67 | 75.67 | -0.64% | 5,064,467 |
| Apr 6, 2026 | 75.25 | 76.33 | 74.22 | 76.16 | 76.16 | 1.10% | 8,019,672 |
| Apr 2, 2026 | 74.62 | 75.55 | 73.11 | 75.33 | 75.33 | -0.08% | 9,127,053 |
| Apr 1, 2026 | 75.95 | 76.10 | 74.50 | 75.39 | 75.39 | 2.27% | 14,922,440 |
| Mar 30, 2026 | 75.50 | 76.18 | 73.00 | 73.72 | 73.72 | -3.75% | 21,394,330 |
| Mar 27, 2026 | 77.20 | 78.28 | 76.34 | 76.59 | 76.59 | -0.79% | 15,856,850 |
| Mar 25, 2026 | 76.93 | 78.25 | 76.71 | 77.20 | 77.20 | 0.86% | 13,196,380 |
| Mar 24, 2026 | 76.02 | 76.79 | 74.80 | 76.54 | 76.54 | 1.67% | 9,600,102 |
| Mar 23, 2026 | 76.80 | 77.17 | 74.70 | 75.28 | 75.28 | -1.98% | 11,883,610 |
| Mar 20, 2026 | 76.61 | 78.44 | 76.57 | 76.80 | 76.80 | 0.73% | 19,824,270 |
| Mar 19, 2026 | 76.50 | 77.78 | 75.98 | 76.24 | 76.24 | -1.45% | 17,620,840 |
| Mar 18, 2026 | 76.91 | 78.20 | 76.54 | 77.36 | 77.36 | 0.61% | 28,693,906 |
| Mar 17, 2026 | 75.90 | 77.10 | 75.67 | 76.89 | 76.89 | 2.15% | 22,958,610 |
| Mar 16, 2026 | 75.20 | 75.98 | 74.27 | 75.27 | 75.27 | 0.39% | 26,396,870 |
| Mar 13, 2026 | 75.20 | 76.48 | 74.35 | 74.98 | 74.98 | 0.27% | 26,761,510 |
| Mar 12, 2026 | 73.00 | 76.36 | 72.76 | 74.78 | 74.78 | 1.80% | 16,804,960 |
| Mar 11, 2026 | 73.20 | 74.60 | 73.01 | 73.46 | 73.46 | 0.58% | 12,028,018 |
| Mar 10, 2026 | 73.40 | 74.32 | 72.79 | 73.04 | 73.04 | - | 11,915,280 |
| Mar 9, 2026 | 73.00 | 73.40 | 72.09 | 73.04 | 73.04 | -1.54% | 22,232,150 |
| Mar 6, 2026 | 74.00 | 75.25 | 73.65 | 74.18 | 74.18 | 0.04% | 14,268,040 |
| Mar 5, 2026 | 72.35 | 74.50 | 72.35 | 74.15 | 74.15 | 2.66% | 15,870,110 |
| Mar 4, 2026 | 72.48 | 73.05 | 71.62 | 72.23 | 72.23 | -1.24% | 19,057,570 |
| Mar 2, 2026 | 72.76 | 75.40 | 72.40 | 73.14 | 73.14 | -2.91% | 25,723,090 |
| Feb 27, 2026 | 75.73 | 76.48 | 75.02 | 75.33 | 75.33 | -0.53% | 21,574,570 |
| Feb 26, 2026 | 75.60 | 76.13 | 74.90 | 75.73 | 75.73 | 0.08% | 22,634,330 |
| Feb 25, 2026 | 75.69 | 76.30 | 74.75 | 75.67 | 75.67 | -0.13% | 8,286,035 |
| Feb 24, 2026 | 73.98 | 76.00 | 73.70 | 75.77 | 75.77 | 2.28% | 13,924,500 |
| Feb 23, 2026 | 75.14 | 75.14 | 73.71 | 74.08 | 74.08 | -0.52% | 11,122,380 |
| Feb 20, 2026 | 74.49 | 75.00 | 73.95 | 74.47 | 74.47 | 0.15% | 13,669,820 |
| Feb 19, 2026 | 76.34 | 76.73 | 74.10 | 74.36 | 74.36 | -2.59% | 12,521,740 |
| Feb 18, 2026 | 76.72 | 76.88 | 75.93 | 76.34 | 76.34 | -0.48% | 10,755,570 |
| Feb 17, 2026 | 76.99 | 77.31 | 76.46 | 76.71 | 76.71 | -0.43% | 10,226,000 |
| Feb 16, 2026 | 75.47 | 77.44 | 74.65 | 77.04 | 77.04 | 2.08% | 10,917,660 |
| Feb 13, 2026 | 76.05 | 76.12 | 75.20 | 75.47 | 75.47 | -1.35% | 10,066,740 |
| Feb 12, 2026 | 77.40 | 77.60 | 76.16 | 76.50 | 76.50 | -1.39% | 13,309,440 |
| Feb 11, 2026 | 77.29 | 77.76 | 76.36 | 77.58 | 77.58 | 0.82% | 13,906,620 |
| Feb 10, 2026 | 78.00 | 78.14 | 76.81 | 76.95 | 76.95 | -2.47% | 25,051,440 |
| Feb 9, 2026 | 80.29 | 80.29 | 78.04 | 78.90 | 77.50 | -0.67% | 15,308,830 |
| Feb 6, 2026 | 80.00 | 80.40 | 78.56 | 79.43 | 78.02 | -0.71% | 9,048,503 |
| Feb 5, 2026 | 77.60 | 80.37 | 76.20 | 80.00 | 78.58 | 1.94% | 26,499,170 |
| Feb 4, 2026 | 78.49 | 80.49 | 77.95 | 78.48 | 77.09 | -0.01% | 17,623,700 |
| Feb 3, 2026 | 79.18 | 80.50 | 77.50 | 78.49 | 77.10 | 0.90% | 18,077,960 |
| Feb 2, 2026 | 76.47 | 78.24 | 74.93 | 77.79 | 76.41 | 1.03% | 12,293,920 |
| Feb 1, 2026 | 78.29 | 79.16 | 76.07 | 77.00 | 75.63 | -1.53% | 8,737,856 |
| Jan 30, 2026 | 78.50 | 78.89 | 77.20 | 78.20 | 76.81 | -1.24% | 14,584,250 |
| Jan 29, 2026 | 79.20 | 80.20 | 78.37 | 79.18 | 77.78 | 0.37% | 11,912,340 |
| Jan 28, 2026 | 75.30 | 79.09 | 75.28 | 78.89 | 77.49 | 4.99% | 10,992,000 |
| Jan 27, 2026 | 75.43 | 76.17 | 74.36 | 75.14 | 73.81 | -0.15% | 40,379,900 |
| Jan 23, 2026 | 78.05 | 78.06 | 75.04 | 75.25 | 73.91 | -2.84% | 11,193,210 |
| Jan 22, 2026 | 76.97 | 77.95 | 76.56 | 77.45 | 76.08 | 1.75% | 10,030,160 |
| Jan 21, 2026 | 77.00 | 77.67 | 75.94 | 76.12 | 74.77 | -1.87% | 17,091,170 |
| Jan 20, 2026 | 79.10 | 79.20 | 77.14 | 77.57 | 76.19 | -2.33% | 11,440,110 |
| Jan 19, 2026 | 79.58 | 81.67 | 78.95 | 79.42 | 78.01 | -1.00% | 9,016,570 |
| Jan 16, 2026 | 81.29 | 81.54 | 79.46 | 80.22 | 78.80 | -1.32% | 62,986,810 |
| Jan 14, 2026 | 80.69 | 82.22 | 80.51 | 81.29 | 79.85 | -0.16% | 9,338,673 |
| Jan 13, 2026 | 82.89 | 83.34 | 80.75 | 81.42 | 79.98 | -1.67% | 11,938,740 |
| Jan 12, 2026 | 82.38 | 82.99 | 80.26 | 82.80 | 81.33 | 0.45% | 15,097,400 |
| Jan 9, 2026 | 82.20 | 83.69 | 82.03 | 82.43 | 80.97 | 0.32% | 21,164,550 |
| Jan 8, 2026 | 83.80 | 84.23 | 81.72 | 82.17 | 80.71 | -1.78% | 11,540,330 |
| Jan 7, 2026 | 83.10 | 83.88 | 82.73 | 83.66 | 82.18 | 0.16% | 12,484,290 |
| Jan 6, 2026 | 83.06 | 83.95 | 82.78 | 83.53 | 82.05 | -0.16% | 11,599,810 |
| Jan 5, 2026 | 84.00 | 84.68 | 82.91 | 83.66 | 82.18 | 0.05% | 19,831,880 |
| Jan 2, 2026 | 79.56 | 83.93 | 79.50 | 83.62 | 82.14 | 5.10% | 32,430,150 |
| Jan 1, 2026 | 79.06 | 80.23 | 79.06 | 79.56 | 78.15 | 0.43% | 6,861,848 |
| Dec 31, 2025 | 78.48 | 79.90 | 78.32 | 79.22 | 77.81 | 0.81% | 11,502,750 |
| Dec 30, 2025 | 76.80 | 78.75 | 76.80 | 78.58 | 77.19 | 2.33% | 17,154,730 |
| Dec 29, 2025 | 78.36 | 78.36 | 76.50 | 76.79 | 75.43 | -2.00% | 7,882,505 |
| Dec 26, 2025 | 77.42 | 79.17 | 77.28 | 78.36 | 76.97 | 0.71% | 9,063,484 |
| Dec 24, 2025 | 78.44 | 78.70 | 77.63 | 77.81 | 76.43 | -0.54% | 5,716,970 |
| Dec 23, 2025 | 78.00 | 78.52 | 77.36 | 78.23 | 76.84 | 0.72% | 5,923,487 |
| Dec 22, 2025 | 76.61 | 78.04 | 76.50 | 77.67 | 76.29 | 1.38% | 8,760,062 |
| Dec 19, 2025 | 75.12 | 76.75 | 74.75 | 76.61 | 75.25 | 2.09% | 8,352,760 |
| Dec 18, 2025 | 75.00 | 75.25 | 74.40 | 75.04 | 73.71 | -0.46% | 6,166,849 |
| Dec 17, 2025 | 76.00 | 76.00 | 75.00 | 75.39 | 74.05 | -0.82% | 5,716,621 |
| Dec 16, 2025 | 77.14 | 77.20 | 75.51 | 76.01 | 74.66 | -1.55% | 5,982,508 |
| Dec 15, 2025 | 76.90 | 77.34 | 76.52 | 77.21 | 75.84 | 0.10% | 3,577,380 |
| Dec 12, 2025 | 76.81 | 77.36 | 76.61 | 77.13 | 75.76 | 0.57% | 5,170,567 |
| Dec 11, 2025 | 76.60 | 77.00 | 75.56 | 76.69 | 75.33 | -0.23% | 8,175,564 |
| Dec 10, 2025 | 76.47 | 79.31 | 76.26 | 76.87 | 75.51 | 0.52% | 11,484,750 |
| Dec 9, 2025 | 76.20 | 76.63 | 75.05 | 76.47 | 75.11 | 0.05% | 8,071,171 |
| Dec 8, 2025 | 77.05 | 77.30 | 76.05 | 76.43 | 75.07 | -0.83% | 9,179,338 |
| Dec 5, 2025 | 76.82 | 77.20 | 76.64 | 77.07 | 75.70 | 0.23% | 4,704,567 |
| Dec 4, 2025 | 76.80 | 77.42 | 76.62 | 76.89 | 75.53 | 0.08% | 5,539,974 |
| Dec 3, 2025 | 77.40 | 77.59 | 76.05 | 76.83 | 75.47 | -0.58% | 6,591,641 |
| Dec 2, 2025 | 77.35 | 77.49 | 76.70 | 77.28 | 75.91 | -0.03% | 8,538,683 |