NHPC Limited NHPC
NSE · India · Utilities
INR 71.75-1.06 (-1.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 72.81 | -0.70% | INR 73.56 | INR 73.99 | INR 72.80 | 7.85M |
| 2026-09-29 | INR 73.32 | -1.58% | INR 74.05 | INR 74.70 | INR 73.30 | 11.24M |
| 2026-09-28 | INR 74.50 | -1.97% | INR 75.60 | INR 75.90 | INR 74.30 | 5.56M |
| 2026-09-25 | INR 76.00 | -0.33% | INR 76.17 | INR 76.32 | INR 75.42 | 6.48M |
| 2026-09-24 | INR 76.25 | -0.64% | INR 76.17 | INR 76.77 | INR 75.77 | 8.15M |
| 2026-09-23 | INR 76.74 | +0.96% | INR 76.02 | INR 76.85 | INR 76.02 | 6.99M |
| 2026-09-22 | INR 76.01 | +0.28% | INR 75.89 | INR 76.49 | INR 75.60 | 9.87M |
| 2026-09-21 | INR 75.80 | -1.49% | INR 76.17 | INR 76.69 | INR 75.54 | 10.41M |
| 2026-09-18 | INR 76.95 | +2.33% | INR 75.20 | INR 76.95 | INR 75.09 | 18.28M |
| 2026-09-17 | INR 75.20 | -0.28% | INR 75.61 | INR 75.88 | INR 74.99 | 11.63M |
| 2026-09-16 | INR 75.41 | -0.83% | INR 76.00 | INR 76.73 | INR 75.26 | 9.64M |
| 2026-09-15 | INR 76.04 | -0.45% | INR 76.55 | INR 77.07 | INR 75.56 | 8.56M |
| 2026-09-14 | INR 76.38 | 0.00% | INR 76.38 | INR 76.38 | INR 76.38 | 0 |
| 2026-09-11 | INR 76.38 | +0.04% | INR 75.91 | INR 77.40 | INR 75.87 | 12.03M |
| 2026-09-10 | INR 76.35 | -0.44% | INR 76.69 | INR 76.85 | INR 75.93 | 9.03M |
| 2026-09-09 | INR 76.69 | +1.04% | INR 75.90 | INR 77.89 | INR 75.90 | 17.73M |
| 2026-09-08 | INR 75.90 | -0.13% | INR 75.76 | INR 76.00 | INR 74.90 | 10.14M |
| 2026-09-07 | INR 76.00 | -0.33% | INR 76.25 | INR 77.05 | INR 75.55 | 8.83M |
| 2026-09-04 | INR 76.25 | -0.26% | INR 76.39 | INR 76.75 | INR 75.91 | 4.06M |
| 2026-09-03 | INR 76.45 | +1.06% | INR 76.11 | INR 77.21 | INR 75.87 | 14.04M |
| 2026-09-02 | INR 75.65 | -0.85% | INR 75.75 | INR 76.64 | INR 75.09 | 13.06M |
| 2026-09-01 | INR 76.30 | -0.55% | INR 76.72 | INR 77.10 | INR 75.46 | 11.98M |
| 2026-08-31 | INR 76.72 | +2.54% | INR 74.98 | INR 76.72 | INR 74.30 | 16.81M |
| 2026-08-28 | INR 74.82 | -2.26% | INR 76.20 | INR 76.39 | INR 74.82 | 9.60M |
| 2026-08-27 | INR 76.55 | +0.41% | INR 76.04 | INR 76.55 | INR 75.24 | 7.00M |
| 2026-08-26 | INR 76.24 | -0.50% | INR 76.76 | INR 77.24 | INR 76.10 | 3.87M |
| 2026-08-25 | INR 76.62 | -0.04% | INR 76.65 | INR 77.30 | INR 75.87 | 12.86M |
| 2026-08-24 | INR 76.65 | +0.66% | INR 76.35 | INR 76.65 | INR 75.55 | 6.65M |
| 2026-08-21 | INR 76.15 | -0.26% | INR 76.30 | INR 77.10 | INR 75.95 | 7.60M |
| 2026-08-20 | INR 76.35 | +0.24% | INR 76.35 | INR 76.95 | INR 75.90 | 6.14M |
| 2026-08-19 | INR 76.17 | -0.73% | INR 76.90 | INR 76.90 | INR 75.85 | 5.33M |
| 2026-08-18 | INR 76.73 | +0.17% | INR 76.59 | INR 76.99 | INR 76.20 | 5.34M |
| 2026-08-17 | INR 76.60 | -0.39% | INR 76.69 | INR 76.89 | INR 76.01 | 3.61M |
| 2026-08-14 | INR 76.90 | -0.77% | INR 77.52 | INR 77.95 | INR 76.80 | 3.90M |
| 2026-08-13 | INR 77.50 | +0.85% | INR 76.85 | INR 78.10 | INR 76.41 | 10.14M |
| 2026-08-12 | INR 76.85 | -0.13% | INR 76.65 | INR 76.85 | INR 76.00 | 7.29M |
| 2026-08-11 | INR 76.95 | -0.32% | INR 77.00 | INR 77.15 | INR 76.12 | 6.12M |
| 2026-08-10 | INR 77.20 | +0.36% | INR 76.92 | INR 77.50 | INR 76.60 | 6.09M |
| 2026-08-07 | INR 76.92 | -0.75% | INR 77.50 | INR 77.69 | INR 76.81 | 7.07M |
| 2026-08-06 | INR 77.50 | -1.40% | INR 78.24 | INR 78.57 | INR 77.50 | 11.61M |
| 2026-08-05 | INR 78.60 | -2.36% | INR 81.86 | INR 82.80 | INR 77.81 | 26.35M |
| 2026-08-04 | INR 80.50 | +1.58% | INR 79.70 | INR 81.40 | INR 79.40 | 13.75M |
| 2026-08-03 | INR 79.25 | +0.66% | INR 78.50 | INR 80.70 | INR 78.50 | 21.15M |
| 2026-07-31 | INR 78.73 | +0.85% | INR 78.29 | INR 78.86 | INR 77.91 | 5.66M |
| 2026-07-30 | INR 78.07 | +0.22% | INR 77.90 | INR 78.29 | INR 77.25 | 6.29M |
| 2026-07-29 | INR 77.90 | -0.49% | INR 78.28 | INR 79.11 | INR 77.69 | 11.23M |
| 2026-07-28 | INR 78.28 | -1.81% | INR 79.40 | INR 79.55 | INR 77.85 | 8.08M |
| 2026-07-27 | INR 79.72 | +0.42% | INR 79.50 | INR 80.04 | INR 78.91 | 6.97M |
| 2026-07-24 | INR 79.39 | -1.07% | INR 79.25 | INR 79.98 | INR 78.78 | 8.63M |
| 2026-07-23 | INR 80.25 | -0.04% | INR 79.80 | INR 81.59 | INR 79.00 | 41.93M |
| 2026-07-22 | INR 80.28 | -0.04% | INR 79.95 | INR 80.66 | INR 79.70 | 9.93M |
| 2026-07-21 | INR 80.31 | -0.85% | INR 81.14 | INR 83.00 | INR 79.96 | 58.29M |
| 2026-07-20 | INR 81.00 | +2.27% | INR 79.00 | INR 81.18 | INR 78.63 | 12.12M |
| 2026-07-17 | INR 79.20 | +0.37% | INR 78.83 | INR 79.45 | INR 78.40 | 8.36M |
| 2026-07-16 | INR 78.91 | -0.23% | INR 79.09 | INR 80.08 | INR 78.75 | 8.54M |
| 2026-07-15 | INR 79.09 | +0.41% | INR 78.75 | INR 79.55 | INR 78.42 | 6.39M |
| 2026-07-14 | INR 78.77 | -0.87% | INR 78.73 | INR 79.30 | INR 78.30 | 7.05M |
| 2026-07-13 | INR 79.46 | -0.45% | INR 78.75 | INR 79.77 | INR 78.53 | 15.94M |
| 2026-07-10 | INR 79.82 | +1.54% | INR 78.85 | INR 79.95 | INR 78.85 | 6.25M |
| 2026-07-09 | INR 78.61 | -0.25% | INR 78.50 | INR 79.54 | INR 78.44 | 7.60M |
| 2026-07-08 | INR 78.81 | -0.10% | INR 78.50 | INR 79.49 | INR 77.76 | 18.42M |
| 2026-07-07 | INR 78.89 | -1.20% | INR 79.85 | INR 80.12 | INR 77.96 | 10.06M |
| 2026-07-06 | INR 79.85 | -0.84% | INR 80.15 | INR 80.95 | INR 79.33 | 10.52M |
| 2026-07-03 | INR 80.53 | -0.07% | INR 80.95 | INR 82.50 | INR 80.40 | 15.59M |
| 2026-07-02 | INR 80.59 | +1.28% | INR 80.90 | INR 81.50 | INR 79.59 | 15.76M |
| 2026-07-01 | INR 79.57 | -2.16% | INR 81.33 | INR 81.44 | INR 79.25 | 7.50M |
| 2026-06-30 | INR 81.33 | -0.29% | INR 81.00 | INR 81.58 | INR 80.21 | 20.94M |
| 2026-06-29 | INR 81.57 | +2.73% | INR 78.52 | INR 82.10 | INR 78.44 | 85.76M |
| 2026-06-26 | INR 79.40 | 0.00% | INR 79.40 | INR 79.40 | INR 79.40 | 0 |
| 2026-06-25 | INR 79.40 | +0.11% | INR 79.50 | INR 79.98 | INR 78.45 | 14.66M |
| 2026-06-24 | INR 79.31 | +1.81% | INR 77.52 | INR 80.49 | INR 77.52 | 35.22M |
| 2026-06-23 | INR 77.90 | -0.41% | INR 78.22 | INR 79.04 | INR 77.56 | 18.20M |
| 2026-06-22 | INR 78.22 | +3.17% | INR 75.84 | INR 79.48 | INR 75.65 | 50.73M |
| 2026-06-19 | INR 75.82 | -0.16% | INR 75.70 | INR 76.01 | INR 75.13 | 12.36M |
| 2026-06-18 | INR 75.94 | +2.06% | INR 74.70 | INR 76.48 | INR 74.63 | 49.22M |
| 2026-06-17 | INR 74.41 | -0.45% | INR 75.00 | INR 75.18 | INR 74.12 | 12.69M |
| 2026-06-16 | INR 74.75 | +0.08% | INR 74.69 | INR 74.99 | INR 74.36 | 24.62M |
| 2026-06-15 | INR 74.69 | +1.22% | INR 74.50 | INR 75.74 | INR 73.91 | 52.23M |
| 2026-06-12 | INR 73.79 | +2.30% | INR 72.70 | INR 73.93 | INR 72.63 | 14.61M |
| 2026-06-11 | INR 72.13 | -0.74% | INR 72.72 | INR 72.80 | INR 71.62 | 14.04M |
| 2026-06-10 | INR 72.67 | -1.80% | INR 73.80 | INR 74.48 | INR 72.50 | 27.40M |
| 2026-06-09 | INR 74.00 | +0.67% | INR 74.07 | INR 74.28 | INR 73.33 | 21.32M |
| 2026-06-08 | INR 73.51 | -1.95% | INR 74.00 | INR 74.80 | INR 73.14 | 19.39M |
| 2026-06-05 | INR 74.97 | -1.51% | INR 76.11 | INR 76.68 | INR 73.93 | 54.25M |
| 2026-06-04 | INR 76.12 | +1.36% | INR 74.33 | INR 76.69 | INR 74.26 | 103.84M |
| 2026-06-03 | INR 75.10 | +3.89% | INR 75.56 | INR 76.17 | INR 74.50 | 170.97M |
| 2026-06-02 | INR 72.29 | -6.36% | INR 74.73 | INR 75.00 | INR 71.82 | 212.43M |
| 2026-06-01 | INR 77.20 | -2.12% | INR 79.11 | INR 79.25 | INR 76.31 | 13.50M |
| 2026-05-29 | INR 78.87 | -2.24% | INR 81.09 | INR 81.69 | INR 78.00 | 60.16M |
| 2026-05-28 | INR 80.68 | 0.00% | INR 80.68 | INR 80.68 | INR 80.68 | 0 |