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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	77.23	77.43	77.43	77.97	76.61	12.03M
November 25, 2025	77.1	77.23	77.23	77.98	76.6	13.34M
November 24, 2025	78.82	76.96	76.96	78.89	75.93	26.74M
November 21, 2025	80	78.82	78.82	80.12	78.65	7.15M
November 19, 2025	80.53	80.05	80.05	80.68	79.64	11.02M
November 18, 2025	81.59	80.53	80.53	81.59	80.1	9.47M
November 17, 2025	80.54	81.25	81.25	81.5	80.41	7.83M
November 14, 2025	81.51	80.3	80.3	81.6	80	14.29M
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

NHPC Limited (NHPC.NS) NSE