Canada markets closed

NHPC Limited (NHPC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
93.17+0.21 (+0.23%)
At close: 03:30PM IST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202492.3593.4091.0593.1793.1714,449,046
Oct 03, 202493.1594.3092.7792.9692.9621,158,068
Oct 01, 202495.3095.5594.6095.0595.0514,615,288
Sept 30, 202495.3496.1994.4194.9594.9526,425,540
Sept 27, 202494.0096.0093.1595.3495.3456,673,067
Sept 26, 202493.3093.8592.2093.4393.4317,558,678
Sept 25, 202493.7094.0792.3092.9292.9221,576,479
Sept 24, 202494.2494.3393.3093.4693.4622,723,732
Sept 23, 202494.6095.0093.8594.2494.2430,150,367
Sept 20, 202492.5596.2091.8094.6594.6531,054,052
Sept 19, 202494.9595.2291.3992.4392.4320,471,147
Sept 18, 202495.1095.9594.0694.3994.398,909,159
Sept 17, 202496.4096.4095.1795.5095.5010,317,825
Sept 16, 202494.6996.9894.5096.1996.1919,905,720
Sept 13, 202495.7096.5094.0094.2894.2815,168,030
Sept 12, 202495.2095.9094.6595.3095.3016,982,988
Sept 11, 202495.0595.8794.1094.3894.3811,717,823
Sept 10, 202495.1996.2894.8795.0595.0513,209,197
Sept 09, 202496.0096.0593.8194.8794.8722,951,872
Sept 06, 202497.9998.4395.5096.0996.0919,518,008
Sept 05, 202498.9098.9897.5698.2198.2115,914,761
Sept 04, 202498.8099.3097.9298.7598.7519,437,901
Sept 03, 202498.0099.3597.2699.0799.0726,155,552
Sept 02, 2024100.00100.5097.4497.8497.8452,636,400
Aug 30, 202495.5097.7593.0996.1296.1241,487,282
Aug 29, 202495.0097.3094.8295.0295.0230,622,569
Aug 28, 202495.1095.9894.7395.0695.0619,336,484
Aug 27, 202496.6096.9694.8095.0395.0318,858,070
Aug 26, 202497.6099.3096.4196.6596.6518,557,442
Aug 23, 202498.4598.6097.0097.0997.0918,447,799
Aug 22, 202496.4098.1596.1097.9397.9322,672,016
Aug 21, 202495.3596.6095.3595.9495.9415,590,227
Aug 20, 202496.7596.9895.8596.8096.8016,869,237
Aug 19, 202494.6597.3594.5096.1996.1931,239,316
Aug 16, 202494.1094.8992.5094.1394.1334,756,900
Aug 14, 202495.6296.0593.0593.6893.6827,739,978
Aug 13, 202497.0097.7994.6495.1295.1225,538,708
Aug 12, 202496.8497.2095.4596.8796.8736,867,310
Aug 12, 20240.5 Dividend
Aug 09, 202499.2899.8097.4097.7797.2723,286,851
Aug 08, 2024100.20100.2098.2698.7898.2727,076,745
Aug 07, 2024101.00101.6098.02100.55100.0438,858,385
Aug 06, 202499.00101.5097.4297.8197.3136,552,604
Aug 05, 2024100.00101.2597.7398.3197.8157,534,546
Aug 02, 2024103.00103.95102.36103.31102.7824,854,216
Aug 01, 2024105.70106.30103.80105.05104.5132,207,899
Jul 31, 2024105.50105.98104.75105.04104.5026,015,515
Jul 30, 2024105.36106.65105.25105.49104.9529,387,753
Jul 29, 2024105.25105.78104.26105.36104.8236,122,083
Jul 26, 2024103.50107.40103.50104.62104.0874,150,250
Jul 25, 2024101.40103.80101.01101.96101.4437,870,720
Jul 24, 2024103.38105.83101.82102.38101.8669,256,057
Jul 23, 2024108.18108.8796.67103.75103.22119,253,056
Jul 22, 2024105.80108.65104.30107.30106.7557,995,385
Jul 19, 2024108.45109.72105.50106.27105.7365,072,210
Jul 18, 2024113.45114.60107.50108.30107.7584,893,554
Jul 16, 2024116.21117.30113.00113.21112.6360,399,835
Jul 15, 2024113.80118.40111.65115.81115.22138,487,161
Jul 12, 2024115.00116.95112.55113.02112.44158,615,919
Jul 11, 2024109.44114.49109.00114.07113.49178,198,788
Jul 10, 2024106.79109.60102.06108.82108.26134,958,277
Jul 09, 2024104.18107.49103.70106.05105.5198,880,924
Jul 08, 2024104.50106.70103.25103.62103.0969,792,078
Jul 05, 2024103.40105.30102.94103.82103.2974,213,267
Jul 04, 2024102.00104.34101.80103.60103.0781,824,578
Jul 03, 202499.45101.9499.26101.46100.9462,471,696
Jul 02, 2024100.35100.6898.7199.0098.4929,096,085
Jul 01, 2024101.00101.2599.81100.1099.5920,949,761
Jun 28, 202499.00102.8398.69100.70100.1953,577,299
Jun 27, 202499.70100.3098.0198.5898.0838,962,271
Jun 26, 202499.99100.5499.1099.7099.1931,850,737
Jun 25, 2024100.04100.6099.5199.8899.3723,795,528
Jun 24, 202499.71101.2099.5199.8199.3049,149,212
Jun 21, 2024100.30101.7099.95100.76100.2447,341,955
Jun 20, 2024100.10101.7899.70100.2999.7841,974,488
Jun 19, 2024102.00102.1599.11100.1099.5939,253,925
Jun 18, 2024103.15103.30101.24101.70101.1835,331,787
Jun 14, 2024102.56104.30101.60102.59102.0747,910,765
Jun 13, 2024103.60104.07101.87102.30101.7842,052,456
Jun 12, 2024102.74103.95102.49103.17102.6447,519,149
Jun 11, 2024102.75102.85101.28102.39101.8768,234,398
Jun 10, 2024104.30105.48101.40101.98101.4666,759,074
Jun 07, 2024102.70103.85101.30103.20102.6784,765,091
Jun 06, 202499.75104.9599.55102.60102.08105,641,480
Jun 05, 2024100.00101.8093.1597.3596.85139,589,190
Jun 04, 2024113.15113.2591.1097.4096.90284,068,043
Jun 03, 2024118.00118.00110.60113.15112.57160,415,834
May 31, 2024101.85110.45101.40107.25106.70596,996,129
May 30, 2024102.00102.00100.00101.05100.5377,018,738
May 29, 2024100.20102.3098.65101.60101.0885,794,252
May 28, 2024102.75103.9599.40100.2099.6987,126,691
May 27, 2024103.60104.70100.65102.30101.7896,493,592
May 24, 2024105.65106.30101.30102.45101.9391,361,716
May 23, 2024106.00108.70104.30105.30104.76121,149,201
May 22, 2024105.00107.65103.00105.75105.21162,400,701
May 21, 202498.60104.5097.20103.10102.57206,793,531
May 17, 202499.00100.6098.2599.2598.7482,155,121
May 16, 202498.3099.5097.2098.2097.7080,651,718
May 15, 202499.35100.4096.8597.4096.9084,117,827
May 14, 202494.0099.4093.8598.9598.44105,222,356
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...