NHPC Limited (NHPC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 98.80 | 101.35 | 97.30 | 99.25 | 99.25 | 113,971,395 |
| 02 May 2024 | 97.45 | 99.20 | 97.00 | 98.00 | 98.00 | 98,993,366 |
| 30 Apr 2024 | 93.95 | 96.70 | 93.35 | 96.20 | 96.20 | 110,494,020 |
| 29 Apr 2024 | 93.45 | 94.40 | 92.70 | 93.40 | 93.40 | 53,824,312 |
| 26 Apr 2024 | 91.45 | 94.00 | 91.15 | 92.55 | 92.55 | 66,165,102 |
| 25 Apr 2024 | 90.40 | 91.65 | 90.00 | 91.05 | 91.05 | 34,351,777 |
| 24 Apr 2024 | 90.60 | 91.20 | 89.70 | 90.25 | 90.25 | 32,505,222 |
| 23 Apr 2024 | 89.10 | 90.60 | 88.90 | 89.75 | 89.75 | 42,558,278 |
| 22 Apr 2024 | 88.80 | 89.70 | 88.30 | 88.55 | 88.55 | 32,690,525 |
| 19 Apr 2024 | 88.70 | 89.15 | 87.00 | 87.15 | 87.15 | 74,207,139 |
| 18 Apr 2024 | 91.70 | 92.95 | 89.05 | 89.50 | 89.50 | 47,681,863 |
| 16 Apr 2024 | 88.00 | 91.80 | 87.70 | 91.20 | 91.20 | 50,348,939 |
| 15 Apr 2024 | 88.35 | 90.60 | 86.85 | 88.95 | 88.95 | 71,102,656 |
| 12 Apr 2024 | 92.10 | 94.20 | 91.85 | 92.25 | 92.25 | 48,418,306 |
| 10 Apr 2024 | 91.35 | 93.30 | 90.70 | 92.85 | 92.85 | 48,274,768 |
| 09 Apr 2024 | 92.25 | 92.95 | 90.30 | 91.15 | 91.15 | 43,696,280 |
| 08 Apr 2024 | 94.50 | 94.70 | 92.00 | 92.35 | 92.35 | 44,069,047 |
| 05 Apr 2024 | 95.00 | 95.35 | 92.70 | 93.95 | 93.95 | 74,266,481 |
| 04 Apr 2024 | 93.80 | 95.50 | 93.40 | 94.70 | 94.70 | 87,262,326 |
| 03 Apr 2024 | 92.00 | 93.60 | 91.15 | 93.20 | 93.20 | 75,480,238 |
| 02 Apr 2024 | 90.95 | 92.85 | 89.60 | 92.20 | 92.20 | 99,675,395 |
| 01 Apr 2024 | 90.65 | 90.90 | 89.40 | 90.50 | 90.50 | 55,190,742 |
| 28 Mar 2024 | 90.40 | 90.95 | 88.70 | 89.70 | 89.70 | 79,330,957 |
| 27 Mar 2024 | 86.25 | 90.60 | 86.25 | 88.85 | 88.85 | 120,301,969 |
| 26 Mar 2024 | 85.50 | 86.45 | 84.65 | 85.70 | 85.70 | 50,935,015 |
| 22 Mar 2024 | 83.55 | 86.55 | 83.55 | 85.05 | 85.05 | 76,449,026 |
| 21 Mar 2024 | 84.10 | 85.35 | 83.40 | 84.10 | 84.10 | 70,691,447 |
| 20 Mar 2024 | 83.00 | 83.75 | 80.70 | 82.85 | 82.85 | 71,356,984 |
| 19 Mar 2024 | 82.50 | 83.50 | 81.50 | 82.45 | 82.45 | 74,817,247 |
| 18 Mar 2024 | 84.10 | 85.90 | 82.00 | 82.50 | 82.50 | 111,196,804 |
| 15 Mar 2024 | 85.05 | 87.80 | 80.60 | 82.95 | 82.95 | 160,183,221 |
| 14 Mar 2024 | 78.55 | 86.70 | 73.60 | 85.05 | 85.05 | 218,653,139 |
| 13 Mar 2024 | 86.15 | 86.50 | 77.35 | 78.15 | 78.15 | 191,612,158 |
| 12 Mar 2024 | 89.95 | 90.45 | 86.30 | 86.65 | 86.65 | 65,379,094 |
| 11 Mar 2024 | 90.60 | 91.95 | 89.35 | 90.15 | 90.15 | 63,463,093 |
| 07 Mar 2024 | 91.50 | 91.55 | 89.75 | 90.05 | 90.05 | 59,575,340 |
| 06 Mar 2024 | 93.60 | 95.50 | 90.80 | 91.50 | 91.50 | 120,174,834 |
| 05 Mar 2024 | 89.00 | 93.20 | 88.20 | 92.45 | 92.45 | 115,253,956 |
| 04 Mar 2024 | 91.00 | 91.45 | 88.80 | 89.10 | 89.10 | 52,574,324 |
| 01 Mar 2024 | 89.00 | 91.65 | 88.90 | 89.85 | 89.85 | 74,783,203 |
| 29 Feb 2024 | 88.10 | 89.30 | 86.05 | 88.15 | 88.15 | 105,860,700 |
| 28 Feb 2024 | 90.70 | 91.40 | 87.05 | 88.05 | 88.05 | 77,320,909 |
| 27 Feb 2024 | 92.50 | 93.00 | 89.85 | 90.20 | 90.20 | 60,296,472 |
| 26 Feb 2024 | 90.75 | 94.10 | 90.55 | 92.20 | 92.20 | 91,726,112 |
| 23 Feb 2024 | 94.50 | 94.80 | 91.15 | 91.65 | 91.65 | 85,253,172 |
| 22 Feb 2024 | 92.40 | 94.90 | 88.60 | 94.10 | 94.10 | 172,188,774 |
| 22 Feb 2024 | 1.4 Dividend | |||||
| 21 Feb 2024 | 95.75 | 96.50 | 91.55 | 92.65 | 91.25 | 114,645,187 |
| 20 Feb 2024 | 97.60 | 98.70 | 94.20 | 94.80 | 93.37 | 134,072,640 |
| 19 Feb 2024 | 94.40 | 98.90 | 94.05 | 96.80 | 95.34 | 222,980,210 |
| 16 Feb 2024 | 93.30 | 95.90 | 92.10 | 92.85 | 91.45 | 136,095,716 |
| 15 Feb 2024 | 90.90 | 96.55 | 89.35 | 92.60 | 91.20 | 284,629,734 |
| 14 Feb 2024 | 84.05 | 89.80 | 83.05 | 88.55 | 87.21 | 252,396,060 |
| 13 Feb 2024 | 80.95 | 87.85 | 77.50 | 85.80 | 84.50 | 400,673,877 |
| 12 Feb 2024 | 95.50 | 95.90 | 77.65 | 81.00 | 79.78 | 389,284,421 |
| 09 Feb 2024 | 102.20 | 102.20 | 92.50 | 96.25 | 94.80 | 220,190,578 |
| 08 Feb 2024 | 103.75 | 104.75 | 100.00 | 101.50 | 99.97 | 117,672,992 |
| 07 Feb 2024 | 102.95 | 105.25 | 100.80 | 102.70 | 101.15 | 166,753,801 |
| 06 Feb 2024 | 107.05 | 109.10 | 100.10 | 101.25 | 99.72 | 249,855,866 |
| 05 Feb 2024 | 105.75 | 115.85 | 98.55 | 103.65 | 102.08 | 624,762,919 |
| 02 Feb 2024 | 92.85 | 103.00 | 92.25 | 100.65 | 99.13 | 502,923,653 |
| 01 Feb 2024 | 91.95 | 93.95 | 90.20 | 91.40 | 90.02 | 171,023,321 |
| 31 Jan 2024 | 88.45 | 91.75 | 87.85 | 90.95 | 89.58 | 139,472,846 |
| 30 Jan 2024 | 89.55 | 92.00 | 87.20 | 87.60 | 86.28 | 241,812,307 |
| 29 Jan 2024 | 85.50 | 89.60 | 84.80 | 86.95 | 85.64 | 229,399,393 |
| 25 Jan 2024 | 81.50 | 84.40 | 80.45 | 83.30 | 82.04 | 143,423,574 |
| 24 Jan 2024 | 76.50 | 81.70 | 75.45 | 80.40 | 79.19 | 159,093,882 |
| 23 Jan 2024 | 83.30 | 84.15 | 75.20 | 75.95 | 74.80 | 181,342,574 |
| 19 Jan 2024 | 70.35 | 75.35 | 70.15 | 73.55 | 72.44 | 223,892,254 |
| 18 Jan 2024 | 69.00 | 72.15 | 68.55 | 71.10 | 70.03 | 157,329,595 |
| 17 Jan 2024 | 71.45 | 74.40 | 70.15 | 73.00 | 71.90 | 54,032,963 |
| 16 Jan 2024 | 72.90 | 74.10 | 71.15 | 72.35 | 71.26 | 46,560,482 |
| 15 Jan 2024 | 69.60 | 73.10 | 69.60 | 72.45 | 71.36 | 68,548,194 |
| 12 Jan 2024 | 69.45 | 70.35 | 68.55 | 69.15 | 68.11 | 26,246,971 |
| 11 Jan 2024 | 69.70 | 69.90 | 68.55 | 69.10 | 68.06 | 19,700,812 |
| 10 Jan 2024 | 70.45 | 70.45 | 68.40 | 69.15 | 68.11 | 35,907,742 |
| 09 Jan 2024 | 71.10 | 71.65 | 70.00 | 70.50 | 69.43 | 24,264,212 |
| 08 Jan 2024 | 72.80 | 72.80 | 70.00 | 70.55 | 69.48 | 36,508,713 |
| 05 Jan 2024 | 70.00 | 75.30 | 70.00 | 71.95 | 70.86 | 116,761,947 |
| 04 Jan 2024 | 68.00 | 69.80 | 67.55 | 69.05 | 68.01 | 56,887,404 |
| 03 Jan 2024 | 68.20 | 68.45 | 67.00 | 67.35 | 66.33 | 19,256,891 |
| 02 Jan 2024 | 66.25 | 68.75 | 64.65 | 68.00 | 66.97 | 41,210,903 |
| 01 Jan 2024 | 64.95 | 67.45 | 64.75 | 66.15 | 65.15 | 33,495,776 |
| 29 Dec 2023 | 65.10 | 65.55 | 64.25 | 64.60 | 63.62 | 12,751,253 |
| 28 Dec 2023 | 64.50 | 66.10 | 63.70 | 64.95 | 63.97 | 25,966,207 |
| 27 Dec 2023 | 65.15 | 65.45 | 63.50 | 64.20 | 63.23 | 16,378,714 |
| 26 Dec 2023 | 65.25 | 65.90 | 64.40 | 64.60 | 63.62 | 14,667,613 |
| 22 Dec 2023 | 64.20 | 65.35 | 63.20 | 64.70 | 63.72 | 25,544,220 |
| 21 Dec 2023 | 59.45 | 63.75 | 58.50 | 63.45 | 62.49 | 32,889,189 |
| 20 Dec 2023 | 65.40 | 65.40 | 58.00 | 60.35 | 59.44 | 29,751,533 |
| 19 Dec 2023 | 66.15 | 66.95 | 64.60 | 64.85 | 63.87 | 25,093,633 |
| 18 Dec 2023 | 65.50 | 66.60 | 64.40 | 65.70 | 64.71 | 24,614,117 |
| 15 Dec 2023 | 65.50 | 66.60 | 64.10 | 65.05 | 64.07 | 47,327,748 |
| 14 Dec 2023 | 64.85 | 66.85 | 64.10 | 64.90 | 63.92 | 63,040,147 |
| 13 Dec 2023 | 62.50 | 64.80 | 61.90 | 64.25 | 63.28 | 48,287,436 |
| 12 Dec 2023 | 63.70 | 63.70 | 61.20 | 62.00 | 61.06 | 21,186,115 |
| 11 Dec 2023 | 63.75 | 64.80 | 62.70 | 63.15 | 62.20 | 26,225,259 |
| 08 Dec 2023 | 64.65 | 65.70 | 61.70 | 63.20 | 62.25 | 41,323,843 |
| 07 Dec 2023 | 60.60 | 64.70 | 60.25 | 64.25 | 63.28 | 67,240,281 |
| 06 Dec 2023 | 59.25 | 60.65 | 59.05 | 60.20 | 59.29 | 43,328,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.