NHPC Limited (BOM:533098)
India
· Delayed Price · Currency is INR 77.10
+0.22 (0.29%)
At close: Dec 5, 2025
NHPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.79 | 77.24 | 76.65 | 77.10 | 77.10 | 0.29% | 183,490 |
| Dec 4, 2025 | 76.80 | 77.41 | 76.61 | 76.88 | 76.88 | 0.10% | 312,470 |
| Dec 3, 2025 | 77.40 | 77.53 | 76.06 | 76.80 | 76.80 | -0.61% | 328,791 |
| Dec 2, 2025 | 77.31 | 77.79 | 76.70 | 77.27 | 77.27 | -0.16% | 506,448 |
| Dec 1, 2025 | 76.54 | 77.55 | 76.01 | 77.39 | 77.39 | 0.86% | 438,728 |
| Nov 28, 2025 | 77.00 | 77.05 | 76.34 | 76.73 | 76.73 | -0.30% | 414,364 |
| Nov 27, 2025 | 77.50 | 77.83 | 76.75 | 76.96 | 76.96 | -0.61% | 866,656 |
| Nov 26, 2025 | 77.23 | 77.97 | 76.72 | 77.43 | 77.43 | 0.30% | 333,074 |
| Nov 25, 2025 | 77.38 | 78.01 | 76.62 | 77.20 | 77.20 | 0.18% | 825,301 |
| Nov 24, 2025 | 78.72 | 78.82 | 75.93 | 77.06 | 77.06 | -2.21% | 669,839 |
| Nov 21, 2025 | 80.00 | 80.10 | 78.70 | 78.80 | 78.80 | -1.62% | 284,376 |
| Nov 20, 2025 | 81.36 | 81.36 | 80.00 | 80.10 | 80.10 | 0.10% | 408,140 |
| Nov 19, 2025 | 80.51 | 80.67 | 79.61 | 80.02 | 80.02 | -0.63% | 732,640 |
| Nov 18, 2025 | 81.63 | 81.63 | 80.11 | 80.53 | 80.53 | -0.92% | 574,197 |
| Nov 17, 2025 | 80.50 | 81.47 | 80.45 | 81.28 | 81.28 | 1.18% | 630,364 |
| Nov 14, 2025 | 81.42 | 81.52 | 80.01 | 80.33 | 80.33 | -1.41% | 663,106 |
| Nov 13, 2025 | 82.03 | 82.27 | 81.33 | 81.48 | 81.48 | -0.61% | 715,002 |
| Nov 12, 2025 | 81.95 | 82.85 | 81.28 | 81.98 | 81.98 | 0.05% | 582,590 |
| Nov 11, 2025 | 82.25 | 82.62 | 80.88 | 81.94 | 81.94 | -0.47% | 462,169 |
| Nov 10, 2025 | 80.67 | 82.71 | 80.67 | 82.33 | 82.33 | 1.06% | 373,828 |
| Nov 7, 2025 | 82.60 | 82.60 | 80.25 | 81.47 | 81.47 | -1.68% | 1,236,170 |
| Nov 6, 2025 | 84.04 | 84.25 | 81.74 | 82.86 | 82.86 | -1.47% | 607,991 |
| Nov 4, 2025 | 85.01 | 85.33 | 83.85 | 84.10 | 84.10 | -1.49% | 608,457 |
| Nov 3, 2025 | 84.89 | 85.70 | 84.59 | 85.37 | 85.37 | 0.65% | 270,796 |
| Oct 31, 2025 | 86.03 | 86.04 | 84.69 | 84.82 | 84.82 | -1.49% | 315,099 |
| Oct 30, 2025 | 87.04 | 87.20 | 85.70 | 86.10 | 86.10 | -0.99% | 501,886 |
| Oct 29, 2025 | 85.00 | 87.12 | 84.80 | 86.96 | 86.96 | 2.80% | 586,953 |
| Oct 28, 2025 | 85.01 | 85.44 | 84.50 | 84.59 | 84.59 | -0.46% | 274,842 |
| Oct 27, 2025 | 85.13 | 85.47 | 84.78 | 84.98 | 84.98 | 0.21% | 542,475 |
| Oct 24, 2025 | 85.58 | 86.78 | 84.65 | 84.80 | 84.80 | -1.17% | 736,542 |
| Oct 23, 2025 | 86.32 | 87.28 | 85.50 | 85.80 | 85.80 | -0.61% | 420,571 |
| Oct 21, 2025 | 86.65 | 87.04 | 86.18 | 86.33 | 86.33 | -0.31% | 312,423 |
| Oct 20, 2025 | 86.82 | 87.43 | 86.40 | 86.60 | 86.60 | -0.21% | 2,247,803 |
| Oct 17, 2025 | 86.56 | 87.29 | 85.91 | 86.78 | 86.78 | -0.21% | 977,223 |
| Oct 16, 2025 | 87.07 | 87.34 | 86.06 | 86.96 | 86.96 | -0.13% | 1,078,617 |
| Oct 15, 2025 | 85.50 | 87.80 | 85.10 | 87.07 | 87.07 | 2.02% | 543,754 |
| Oct 14, 2025 | 86.63 | 87.70 | 85.15 | 85.35 | 85.35 | -1.28% | 879,341 |
| Oct 13, 2025 | 86.26 | 87.80 | 85.85 | 86.46 | 86.46 | -0.52% | 2,798,104 |
| Oct 10, 2025 | 86.36 | 87.70 | 86.25 | 86.91 | 86.91 | 0.23% | 610,125 |
| Oct 9, 2025 | 85.45 | 88.03 | 85.23 | 86.71 | 86.71 | 1.57% | 708,220 |
| Oct 8, 2025 | 86.53 | 86.60 | 85.00 | 85.37 | 85.37 | -1.29% | 518,418 |
| Oct 7, 2025 | 86.40 | 87.26 | 86.24 | 86.49 | 86.49 | -0.13% | 306,559 |
| Oct 6, 2025 | 86.81 | 87.09 | 86.04 | 86.60 | 86.60 | -0.36% | 280,900 |
| Oct 3, 2025 | 86.29 | 87.10 | 85.60 | 86.91 | 86.91 | 0.58% | 650,431 |
| Oct 1, 2025 | 86.30 | 86.94 | 86.09 | 86.41 | 86.41 | 0.13% | 362,520 |
| Sep 30, 2025 | 86.20 | 86.45 | 85.69 | 86.30 | 86.30 | 0.47% | 2,357,589 |
| Sep 29, 2025 | 83.60 | 86.12 | 83.60 | 85.90 | 85.90 | 2.65% | 2,305,627 |
| Sep 26, 2025 | 86.19 | 86.49 | 83.48 | 83.68 | 83.68 | -3.18% | 1,058,747 |
| Sep 25, 2025 | 86.30 | 87.95 | 86.30 | 86.43 | 86.43 | 0.20% | 3,221,823 |
| Sep 24, 2025 | 86.63 | 87.59 | 85.92 | 86.26 | 86.26 | -0.43% | 2,034,834 |