NHPC Limited - NHPC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	86.5	86.93	86.93	87.15	85.6	8.66M
October 01, 2025	86.3	86.37	86.37	87	86.05	7.4M
September 30, 2025	86.29	86.32	86.32	86.48	85.66	10.45M
September 29, 2025	83.7	85.87	85.87	86.14	83.63	20.05M
September 26, 2025	86.43	83.64	83.64	86.5	83.51	8.13M
September 25, 2025	86.31	86.43	86.43	87.96	86.28	15.16M
September 24, 2025	86.55	86.29	86.29	87.6	85.96	11.32M
September 23, 2025	87.85	86.63	86.63	88.3	86.29	11.79M
September 22, 2025	87.8	87.73	87.73	88.6	87.14	10.26M
September 19, 2025	87.53	87.82	87.82	89.22	87.3	25.19M
September 18, 2025	87.5	87.09	87.09	88.69	86.6	16.44M
September 17, 2025	88.3	87.21	87.21	88.43	86.76	15.17M
September 16, 2025	86.79	88.61	88.61	88.87	86.75	26.87M
September 15, 2025	83.92	86.61	86.61	86.79	83.5	26.2M
September 12, 2025	82.5	83.5	83.5	83.6	82.32	16.38M
September 11, 2025	79.96	82.28	82.28	82.65	79.82	30.02M
September 10, 2025	78.65	79.56	79.56	79.8	78.63	10.94M
September 09, 2025	79.5	78.57	78.57	80.07	78.08	9.73M
September 08, 2025	78	78.64	78.64	78.94	77.63	5.61M
September 05, 2025	78.4	77.82	77.82	78.55	77.1	7.03M
September 04, 2025	79.76	78.09	78.09	79.99	78	7.04M
September 03, 2025	79.5	79.38	79.38	79.94	79.2	4.9M
September 02, 2025	78.9	79.56	79.56	79.89	78.32	7.46M
September 01, 2025	78	78.56	78.56	78.97	77.7	7.4M
August 29, 2025	78.34	77.23	77.23	78.4	76.61	13.51M
August 28, 2025	79.99	78.34	78.34	80.16	78.17	11.7M
August 26, 2025	79.52	79.84	79.84	80.34	78.36	20.57M
August 25, 2025	80.84	79.6	79.6	81.09	79.48	12.47M
August 22, 2025	82.03	80.71	80.71	82.03	80.61	8.67M
August 21, 2025	82.85	81.83	81.83	83.37	81.73	6.33M
August 20, 2025	82.14	82.76	82.76	83.55	81.84	11.24M
August 19, 2025	82.9	82.09	82.09	82.97	81.8	12.46M
August 18, 2025	83	82.78	82.78	83.5	81.94	7.95M
August 14, 2025	84.9	82.32	82.32	84.98	81.83	13.99M
August 13, 2025	84.4	85.11	84.6	85.86	83.8	11.68M
August 12, 2025	83.75	83.91	83.41	84.19	83.18	5.97M
August 11, 2025	82.45	83.45	83.45	83.9	81.77	10.07M
August 08, 2025	83	81.78	81.78	83.58	81.5	6.61M
August 07, 2025	83.55	83.41	83.41	83.88	81.91	5.84M
August 06, 2025	85.5	83.99	83.99	85.6	83.69	5.79M
August 05, 2025	83.7	85.23	85.23	85.45	83.5	10.38M
August 04, 2025	82.94	83.49	83.49	83.75	82.44	5.55M
August 01, 2025	83.25	83.24	83.24	84.2	82.45	10.66M
July 31, 2025	83.8	83.25	83.25	83.9	82.91	7.42M
July 30, 2025	84.34	84.46	84.46	84.69	83.55	6.83M
July 29, 2025	83.7	84.04	84.04	84.35	83.12	7.88M
July 28, 2025	83.79	83.7	83.7	84.83	83.2	8.2M
July 25, 2025	85.8	83.48	83.48	86.05	83.14	11.5M
July 24, 2025	86.58	85.84	85.84	86.99	85.25	8.02M
July 23, 2025	86.69	86.48	86.48	87.34	86.15	8M
July 22, 2025	87.53	86.33	86.33	87.84	86.2	6.74M
July 21, 2025	87.1	87.53	87.53	88.09	86.11	6.26M
July 18, 2025	87.8	87.03	87.03	87.84	86.43	15.91M
July 17, 2025	88.6	87.84	87.84	88.77	87.42	7.15M
July 16, 2025	88.15	88.58	88.58	88.95	87.88	6.84M
July 15, 2025	89.15	88.1	88.1	89.5	87.7	12.52M
July 14, 2025	88.18	88.78	88.78	89.75	87.57	17.31M
July 11, 2025	87.52	88.05	88.05	88.68	87.31	14.33M
July 10, 2025	88.29	87.52	87.52	88.68	87.22	16.65M
July 09, 2025	88.5	88.29	88.29	88.78	87.81	16.84M

NHPC Limited (NHPC.NS) NSE