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