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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.49	74.47	74.47	75	73.95	13.67M
February 19, 2026	76.34	74.36	74.36	76.73	74.1	12.52M
February 18, 2026	76.72	76.34	76.34	76.88	75.93	10.76M
February 17, 2026	76.99	76.71	76.71	77.31	76.46	10.23M
February 16, 2026	75.47	77.04	77.04	77.44	74.65	10.92M
February 13, 2026	76.05	75.47	75.47	76.12	75.2	10.07M
February 12, 2026	77.4	76.5	76.5	77.6	76.16	13.31M
February 11, 2026	77.29	77.58	77.58	77.76	76.36	13.91M
February 10, 2026	78	76.95	76.95	78.14	76.81	25.05M
February 09, 2026	80.29	78.9	77.5	80.29	78.04	15.31M
February 06, 2026	80	79.43	79.43	80.4	78.56	9.05M
February 05, 2026	77.6	80	80	80.37	76.2	26.5M
February 04, 2026	78.49	78.48	78.48	80.49	77.95	17.62M
February 03, 2026	79.18	78.49	78.49	80.5	77.5	18.08M
February 02, 2026	76.47	77.79	77.79	78.24	74.93	12.29M
February 01, 2026	78.29	77	77	79.16	76.07	8.74M
January 30, 2026	78.5	78.2	78.2	78.89	77.2	14.58M
January 29, 2026	79.2	79.18	79.18	80.2	78.37	11.91M
January 28, 2026	75.3	78.89	78.89	79.09	75.28	10.99M
January 27, 2026	75.43	75.14	75.14	76.17	74.36	40.38M
January 23, 2026	78.05	75.25	75.25	78.06	75.04	11.19M
January 22, 2026	76.97	77.45	77.45	77.95	76.56	10.03M
January 21, 2026	77	76.12	76.12	77.67	75.94	17.09M
January 20, 2026	79.1	77.57	77.57	79.2	77.14	11.44M
January 19, 2026	79.58	79.42	79.42	81.67	78.95	9.02M
January 16, 2026	81.29	80.22	80.22	81.54	79.46	62.99M
January 14, 2026	80.69	81.29	81.29	82.22	80.51	9.34M
January 13, 2026	82.89	81.42	81.42	83.34	80.75	11.94M
January 12, 2026	82.38	82.8	82.8	82.99	80.26	15.1M
January 09, 2026	82.2	82.43	82.43	83.69	82.03	21.16M
January 08, 2026	83.8	82.17	82.17	84.23	81.72	11.54M
January 07, 2026	83.1	83.66	83.66	83.88	82.73	12.48M
January 06, 2026	83.06	83.53	83.53	83.95	82.78	11.6M
January 05, 2026	84	83.66	83.66	84.68	82.91	19.83M
January 02, 2026	79.56	83.62	83.62	83.93	79.5	32.43M
January 01, 2026	79.06	79.56	79.56	80.23	79.06	6.86M
December 31, 2025	78.48	79.22	79.22	79.9	78.32	11.5M
December 30, 2025	76.8	78.58	78.58	78.75	76.8	17.15M
December 29, 2025	78.36	76.79	76.79	78.36	76.5	7.88M
December 26, 2025	77.42	78.36	78.36	79.17	77.28	9.06M
December 24, 2025	78.44	77.81	77.81	78.7	77.63	5.71M
December 23, 2025	78	78.23	78.23	78.52	77.36	5.92M
December 22, 2025	76.61	77.67	77.67	78.04	76.5	8.76M
December 19, 2025	75.12	76.61	76.61	76.75	74.75	8.35M
December 18, 2025	75	75.04	75.04	75.25	74.4	6.17M
December 17, 2025	76	75.39	75.39	76	75	5.72M
December 16, 2025	77.14	76.01	76.01	77.2	75.51	5.98M
December 15, 2025	76.9	77.21	77.21	77.34	76.52	3.58M
December 12, 2025	76.81	77.13	77.13	77.36	76.61	5.17M
December 11, 2025	76.6	76.69	76.69	77	75.56	8.18M
December 10, 2025	76.47	76.87	76.87	79.31	76.26	11.48M
December 09, 2025	76.2	76.47	76.47	76.63	75.05	8.07M
December 08, 2025	77.05	76.43	76.43	77.3	76.05	9.18M
December 05, 2025	76.82	77.07	77.07	77.2	76.64	4.7M
December 04, 2025	76.8	76.89	76.89	77.42	76.62	5.54M
December 03, 2025	77.4	76.83	76.83	77.59	76.05	6.59M
December 02, 2025	77.35	77.28	77.28	77.49	76.7	8.54M
December 01, 2025	76.31	77.3	77.3	77.59	76.02	10.2M
November 28, 2025	76.95	76.74	76.74	77.01	76.36	5.09M
November 27, 2025	77.51	76.95	76.95	77.85	76.72	8.61M

NHPC Limited (NHPC.NS) NSE