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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	81.91	81.51	81.51	82.28	81.31	6.5M
November 12, 2025	82.1	81.98	81.98	82.85	81.26	9.26M
November 11, 2025	82.31	81.89	81.89	82.75	80.9	8.77M
November 10, 2025	80.9	82.31	82.31	82.72	80.68	10.24M
November 07, 2025	82.5	81.48	81.48	82.72	80.25	21.86M
November 06, 2025	84.05	82.85	82.85	84.55	81.72	15.88M
November 04, 2025	85.22	84.16	84.16	85.33	83.87	8.23M
November 03, 2025	84.99	85.33	85.33	85.7	84.57	6.04M
October 31, 2025	85.93	84.84	84.84	86.1	84.71	9.44M
October 30, 2025	87.14	86.15	86.15	87.23	85.71	7.4M
October 29, 2025	85	86.95	86.95	87.09	84.78	17.05M
October 28, 2025	85.04	84.63	84.63	85.42	84.49	9.53M
October 27, 2025	85.25	85.02	85.02	85.43	84.8	6.94M
October 24, 2025	85.71	84.79	84.79	86.8	84.61	16.91M
October 23, 2025	86.06	85.82	85.82	87.29	85.48	17.4M
October 21, 2025	86.7	86.35	86.35	87	86.15	1.48M
October 20, 2025	86.99	86.56	86.56	87.5	86.4	13.3M
October 17, 2025	86.91	86.74	86.74	87.5	85.9	30.39M
October 16, 2025	87.13	86.95	86.95	87.35	86.1	10.55M
October 15, 2025	85.5	87.04	87.04	87.81	85.05	12.35M
October 14, 2025	87	85.36	85.36	87.68	85.1	20.52M
October 13, 2025	86.25	86.45	86.45	87.79	85.2	15.29M
October 10, 2025	86.67	86.94	86.94	87.71	86.3	7.18M
October 09, 2025	85.5	86.67	86.67	88.12	85.21	13.09M
October 08, 2025	86.6	85.44	85.44	86.75	84.99	8M
October 07, 2025	86.48	86.46	86.46	87.28	86.2	10.53M
October 06, 2025	86.93	86.61	86.61	87.09	86.06	6.46M
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

NHPC Limited (NHPC.NS) NSE