BSE - Delayed Quote
INR
NHPC Limited (NHPC.BO)
77.45
+0.40
(+0.52%)
At close: October 30 at 3:55:24 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.09
77.66
76.70
77.45
77.45
934,077
Oct 29, 2026
74.25
77.33
73.80
77.05
77.05
672,461
Oct 28, 2026
72.59
74.25
72.23
74.25
74.25
530,591
Oct 27, 2026
72.20
73.33
71.15
73.20
73.20
662,235
Oct 26, 2026
69.46
70.84
68.79
70.50
70.50
452,947
Oct 23, 2026
72.00
72.30
69.07
70.00
70.00
416,595
Oct 22, 2026
72.94
72.94
71.70
72.30
72.30
260,774
Oct 21, 2026
71.06
72.70
71.00
72.53
72.53
1,078,759
Oct 19, 2026
71.23
71.92
70.60
70.71
70.71
436,196
Oct 16, 2026
72.50
72.91
71.93
72.00
72.00
248,620
Oct 15, 2026
73.23
73.71
72.20
72.58
72.58
212,859
Oct 14, 2026
73.06
73.75
72.80
73.60
73.60
1,487,201
Oct 13, 2026
72.84
73.50
72.27
73.50
73.50
179,440
Oct 12, 2026
72.95
73.40
72.10
72.52
72.52
119,702
Oct 9, 2026
71.76
72.71
71.38
72.67
72.67
195,353
Oct 8, 2026
72.59
72.82
71.11
71.45
71.45
356,800
Oct 7, 2026
72.96
73.15
72.26
72.48
72.48
297,894
Oct 6, 2026
71.89
73.20
71.40
73.20
73.20
179,532
Oct 5, 2026
72.99
72.99
71.07
71.80
71.80
352,915
Oct 1, 2026
72.65
72.90
70.26
71.94
71.94
770,071
Sep 30, 2026
73.62
73.99
72.85
72.90
72.90
1,643,215
Sep 29, 2026
74.12
74.50
73.30
73.50
73.50
389,534
Sep 28, 2026
75.52
75.87
74.30
74.50
74.50
844,501
Sep 25, 2026
76.50
76.76
75.42
76.00
76.00
228,194
Sep 24, 2026
76.10
76.70
75.89
76.00
76.00
276,831
Sep 23, 2026
75.91
76.83
75.91
76.58
76.58
531,235
Sep 22, 2026
75.93
76.48
75.70
76.05
76.05
928,591
Sep 21, 2026
76.25
76.71
75.55
75.79
75.79
134,878
Sep 18, 2026
75.13
76.50
75.13
76.50
76.50
1,036,911
Sep 17, 2026
75.74
75.84
75.04
75.07
75.07
174,814
Sep 16, 2026
76.00
76.70
75.35
75.35
75.35
308,345
Sep 15, 2026
76.60
77.06
75.55
76.00
76.00
1,149,932
Sep 11, 2026
75.61
77.38
75.61
76.30
76.30
806,737
Sep 10, 2026
76.54
79.80
75.93
76.40
76.40
349,555
Sep 9, 2026
75.85
77.87
75.85
76.80
76.80
1,249,995
Sep 8, 2026
75.76
76.00
74.92
76.00
76.00
230,243
Sep 7, 2026
76.61
77.03
75.65
75.76
75.76
658,439
Sep 4, 2026
76.48
76.78
75.90
76.23
76.23
256,758
Sep 3, 2026
76.02
77.20
75.89
76.20
76.20
1,872,502
Sep 2, 2026
75.60
76.61
75.18
75.70
75.70
201,232
Sep 1, 2026
76.99
77.07
75.49
75.91
75.91
392,696
Aug 31, 2026
74.84
75.06
74.30
75.00
75.00
414,729
Aug 28, 2026
76.11
76.27
74.80
75.35
75.35
992,884
Aug 27, 2026
76.18
76.50
75.30
76.50
76.50
231,292
Aug 26, 2026
76.96
77.23
76.00
76.00
76.00
194,412
Aug 25, 2026
76.90
77.27
75.85
76.55
76.55
604,156
Aug 24, 2026
76.25
76.65
75.53
76.48
76.48
371,658
Aug 21, 2026
76.42
77.10
75.96
76.20
76.20
255,801
Aug 20, 2026
76.49
76.95
75.91
76.15
76.15
182,354
Aug 19, 2026
76.99
76.99
75.86
76.00
76.00
162,059
Aug 18, 2026
76.13
77.04
76.13
76.70
76.70
391,639
Aug 17, 2026
76.20
76.81
76.05
76.65
76.65
389,210
Aug 14, 2026
77.68
77.93
76.80
76.90
76.90
322,662
Aug 13, 2026
77.01
78.04
76.42
78.00
78.00
663,839
Aug 12, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
76.94
76.94
76.02
76.85
76.85
246,571
Aug 11, 2026
76.95
77.27
76.14
76.78
76.57
214,271
Aug 10, 2026
76.75
77.48
76.63
76.80
76.59
456,285
Aug 7, 2026
77.41
77.71
76.82
77.00
76.79
512,424
Aug 6, 2026
78.60
78.60
77.55
77.95
77.74
573,082
Aug 5, 2026
81.80
82.82
77.79
78.30
78.09
1,234,261
Aug 4, 2026
79.69
81.40
79.50
80.42
80.20
1,107,015
Aug 3, 2026
78.50
80.69
78.49
79.81
79.59
557,662
Jul 31, 2026
78.21
78.85
77.94
78.68
78.46
374,199
Jul 30, 2026
77.90
78.29
77.25
78.14
77.93
249,324
Jul 29, 2026
78.30
79.08
77.77
77.90
77.69
292,036
Jul 28, 2026
79.27
79.69
77.90
78.23
78.02
239,404
Jul 27, 2026
78.83
80.01
78.83
79.70
79.48
468,739
Jul 24, 2026
79.12
79.94
78.77
79.40
79.18
417,135
Jul 23, 2026
79.26
81.55
79.10
80.26
80.04
1,708,410
Jul 22, 2026
79.89
80.62
79.69
80.30
80.08
696,153
Jul 21, 2026
81.06
83.00
79.93
80.36
80.14
2,419,471
Jul 20, 2026
79.20
81.20
78.75
81.03
80.81
421,207
Jul 17, 2026
78.71
79.45
78.41
79.18
78.96
458,135
Jul 16, 2026
78.77
80.06
78.68
78.91
78.69
757,390
Jul 15, 2026
78.77
79.55
78.44
79.12
78.90
328,621
Jul 14, 2026
79.00
79.28
78.35
78.75
78.53
347,049
Jul 13, 2026
79.02
79.75
78.52
79.46
79.24
675,178
Jul 10, 2026
79.07
79.99
79.02
79.85
79.63
299,697
Jul 9, 2026
78.41
79.50
78.40
78.58
78.37
1,861,037
Jul 8, 2026
78.31
79.45
77.75
78.59
78.38
1,019,805
Jul 7, 2026
79.84
80.07
77.96
78.90
78.68
307,925
Jul 6, 2026
80.01
80.96
79.34
79.84
79.62
469,598
Jul 3, 2026
80.75
82.45
80.41
80.53
80.31
1,308,685
Jul 2, 2026
80.96
81.47
79.61
80.59
80.37
784,265
Jul 1, 2026
81.12
81.47
79.35
79.53
79.31
675,082
Jun 30, 2026
80.95
81.59
80.22
81.34
81.12
674,482
Jun 29, 2026
78.70
82.08
78.45
81.51
81.29
1,592,075
Jun 25, 2026
79.70
79.99
78.49
79.35
79.13
2,139,056
Jun 24, 2026
77.69
80.47
77.53
79.30
79.08
9,429,300
Jun 23, 2026
78.50
79.04
77.63
77.83
77.62
579,697
Jun 22, 2026
75.90
79.45
75.74
78.19
77.98
8,179,836
Jun 19, 2026
75.60
76.00
75.14
75.78
75.57
623,000
Jun 18, 2026
74.56
76.42
74.56
75.95
75.74
2,040,751
Jun 17, 2026
74.99
75.17
74.16
74.44
74.24
571,840
Jun 16, 2026
74.89
74.92
74.42
74.78
74.58
294,523
Jun 15, 2026
74.69
75.72
73.93
74.61
74.41
1,185,282
Jun 12, 2026
72.62
73.89
72.62
73.77
73.57
646,432
Jun 11, 2026
72.68
72.77
71.62
72.13
71.93
4,366,668
Jun 10, 2026
73.61
74.45
72.51
72.68
72.48
1,093,907
Jun 9, 2026
74.06
74.34
73.35
74.01
73.81
346,502
Jun 8, 2026
74.09
74.80
73.14
73.50
73.30
685,097
Jun 5, 2026
76.02
76.69
73.95
74.95
74.75
2,417,404
Jun 4, 2026
74.16
76.76
74.16
76.14
75.93
5,578,047
Jun 3, 2026
75.69
76.09
74.58
75.12
74.91
5,860,391
Jun 2, 2026
74.78
75.07
71.85
72.28
72.08
5,488,296
Jun 1, 2026
78.93
79.01
76.34
77.19
76.98
389,374
May 29, 2026
80.87
81.69
78.00
78.82
78.60
1,385,088
May 27, 2026
78.40
80.99
78.40
80.73
80.51
1,178,662
May 26, 2026
79.15
79.15
78.03
78.44
78.23
420,389
May 25, 2026
78.51
79.46
78.36
79.01
78.79
565,740
May 22, 2026
79.00
79.27
78.20
78.40
78.19
332,104
May 21, 2026
79.58
80.47
78.80
78.99
78.77
999,519
May 20, 2026
78.97
79.75
77.88
79.75
79.53
492,699
May 19, 2026
77.90
79.50
77.67
79.04
78.82
757,727
May 18, 2026
76.99
78.54
75.91
77.71
77.50
1,613,785
May 15, 2026
79.13
79.13
76.70
76.81
76.60
427,562
May 14, 2026
78.23
79.50
77.76
78.42
78.21
769,315
May 13, 2026
76.85
78.48
76.50
78.16
77.95
377,446
May 12, 2026
78.53
79.42
76.59
76.75
76.54
867,535
May 11, 2026
80.65
80.81
78.66
79.27
79.05
915,254
May 8, 2026
81.71
82.19
80.60
80.81
80.59
729,947
May 7, 2026
83.92
84.00
81.32
81.59
81.37
534,203
May 6, 2026
83.51
83.92
82.50
83.65
83.42
679,939
May 5, 2026
83.01
83.65
82.44
83.19
82.96
344,984
May 4, 2026
83.40
84.22
82.85
83.28
83.05
1,170,196
Apr 30, 2026
83.59
83.59
81.62
83.18
82.95
489,646
Apr 29, 2026
86.00
86.86
83.44
84.02
83.79
949,373
Apr 28, 2026
83.35
85.59
83.14
85.33
85.10
1,912,696
Apr 27, 2026
81.00
83.36
80.99
83.21
82.98
518,389
Apr 24, 2026
81.38
82.30
80.00
80.65
80.43
700,364
Apr 23, 2026
82.79
83.08
81.24
81.48
81.26
369,628
Apr 22, 2026
82.65
83.45
82.05
82.57
82.34
715,673
Apr 21, 2026
83.10
84.55
82.38
82.65
82.42
375,874
Apr 20, 2026
83.79
84.00
82.21
83.04
82.81
1,452,693
Apr 17, 2026
81.02
85.72
81.02
84.37
84.14
2,857,021
Apr 16, 2026
81.36
82.20
80.00
81.40
81.18
605,758
Apr 15, 2026
78.27
81.40
78.27
80.57
80.35
1,006,619
Apr 13, 2026
76.06
77.95
75.17
77.65
77.44
1,062,483
Apr 10, 2026
77.58
78.32
76.62
77.10
76.89
700,418
Apr 9, 2026
78.25
78.55
76.67
77.10
76.89
1,334,566
Apr 8, 2026
76.91
77.63
76.13
76.67
76.46
748,574
Apr 7, 2026
76.08
76.20
75.30
75.67
75.46
208,931
Apr 6, 2026
75.22
76.32
74.23
76.14
75.93
265,751
Apr 2, 2026
74.60
75.56
73.14
75.22
75.01
526,193
Apr 1, 2026
74.38
76.09
74.38
75.41
75.20
336,831
Mar 30, 2026
75.98
76.18
73.10
73.68
73.48
611,851
Mar 27, 2026
76.56
78.25
76.37
76.57
76.36
974,344
Mar 25, 2026
76.73
78.25
76.67
77.20
76.99
429,045
Mar 24, 2026
76.00
76.80
74.80
76.53
76.32
836,645
Mar 23, 2026
76.80
77.15
74.71
75.31
75.10
1,177,749
Mar 20, 2026
76.65
78.45
76.54
76.81
76.60
928,994
Mar 19, 2026
76.50
77.74
75.70
76.19
75.98
332,891
Mar 18, 2026
76.99
78.17
76.55
77.34
77.13
1,033,668
Mar 17, 2026
75.98
77.09
75.67
76.83
76.62
1,140,302
Mar 16, 2026
75.07
76.00
74.27
75.31
75.10
1,516,442
Mar 13, 2026
75.01
76.44
74.34
75.03
74.82
1,103,646
Mar 12, 2026
73.09
76.33
72.80
74.82
74.62
509,998
Mar 11, 2026
73.08
74.60
73.00
73.42
73.22
1,319,510
Mar 10, 2026
73.32
74.30
72.82
73.04
72.84
648,788
Mar 9, 2026
73.78
73.78
72.10
73.07
72.87
413,794
Mar 6, 2026
74.08
75.20
73.61
74.10
73.90
309,208
Mar 5, 2026
72.52
74.50
72.34
74.13
73.93
370,180
Mar 4, 2026
72.06
73.00
71.63
72.19
71.99
671,088
Mar 2, 2026
68.66
75.36
68.66
73.13
72.93
1,827,286
Feb 27, 2026
75.51
76.46
75.05
75.36
75.15
612,182
Feb 26, 2026
75.51
76.15
74.90
75.74
75.53
233,066
Feb 25, 2026
75.44
76.27
74.75
75.66
75.45
750,544
Feb 24, 2026
74.00
76.00
73.71
75.77
75.56
936,894
Feb 23, 2026
74.77
75.31
73.69
74.11
73.91
580,081
Feb 20, 2026
74.40
75.00
73.96
74.43
74.23
515,561
Feb 19, 2026
76.32
76.52
74.15
74.37
74.17
490,314
Feb 18, 2026
76.65
76.99
75.92
76.31
76.10
1,585,123
Feb 17, 2026
76.89
77.30
76.50
76.69
76.48
369,727
Feb 16, 2026
75.22
77.43
74.64
77.08
76.87
878,871
Feb 13, 2026
76.01
76.15
75.20
75.50
75.29
321,417
Feb 12, 2026
77.16
77.59
76.18
76.44
76.23
470,060
Feb 11, 2026
77.02
77.77
76.36
77.55
77.34
805,571
Feb 10, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
78.43
78.43
76.78
76.95
76.74
782,523
Feb 9, 2026
80.21
80.21
78.05
78.89
77.28
1,827,595
Feb 6, 2026
80.00
80.20
78.55
79.43
77.81
404,137
Feb 5, 2026
77.54
80.34
76.16
79.98
78.35
1,843,529
Feb 4, 2026
78.48
80.47
77.96
78.49
76.89
1,391,092
Feb 3, 2026
78.95
80.44
77.55
78.48
76.88
633,443
Feb 2, 2026
76.50
78.21
74.89
77.77
76.18
515,898
Jan 30, 2026
78.63
78.87
77.22
78.20
76.60
489,554
Jan 29, 2026
79.02
80.19
78.37
79.15
77.53
1,094,970
Jan 28, 2026
75.22
79.11
75.22
78.91
77.30
1,104,564
Jan 27, 2026
75.36
76.06
74.40
75.21
73.67
1,294,727
Jan 23, 2026
78.08
78.09
75.08
75.30
73.76
667,407
Jan 22, 2026
76.83
77.91
76.53
77.46
75.88
775,790
Jan 21, 2026
76.78
77.65
75.94
76.19
74.63
1,330,829
Jan 20, 2026
79.14
79.19
77.21
77.61
76.02
484,599
Jan 19, 2026
79.37
81.64
78.96
79.38
77.76
760,925
Jan 16, 2026
81.27
81.49
79.50
80.30
78.66
1,639,362
Jan 14, 2026
80.43
82.10
80.43
81.32
79.66
660,519
Jan 13, 2026
82.79
83.41
80.80
81.46
79.80
382,818
Jan 12, 2026
82.15
82.98
80.25
82.76
81.07
1,427,254
Jan 9, 2026
82.13
83.75
82.02
82.44
80.76
1,558,540
Jan 8, 2026
83.67
84.20
81.80
82.13
80.45
450,277
Jan 7, 2026
83.00
83.86
82.74
83.62
81.91
342,096
Jan 6, 2026
83.03
83.97
82.72
83.52
81.81
551,615
Jan 5, 2026
83.86
84.69
82.92
83.62
81.91
1,886,546
Jan 2, 2026
79.52
83.86
79.50
83.62
81.91
3,497,410
Jan 1, 2026
79.07
80.20
79.07
79.71
78.08
401,434
Dec 31, 2025
78.13
79.90
78.13
79.16
77.54
1,090,731
Dec 30, 2025
76.80
78.69
76.80
78.60
76.99
449,790
Dec 29, 2025
78.28
78.40
76.60
76.74
75.17
350,393
Dec 26, 2025
77.31
79.15
77.31
78.34
76.74
499,518
Dec 24, 2025
78.30
78.71
77.60
77.77
76.18
498,471
Dec 23, 2025
77.91
78.54
77.33
78.23
76.63
727,043
Dec 22, 2025
76.56
78.09
76.50
77.68
76.09
368,983
Dec 19, 2025
75.04
76.73
74.75
76.56
75.00
211,320
Dec 18, 2025
74.95
75.32
74.44
74.95
73.42
315,125
Dec 17, 2025
75.80
75.92
75.00
75.35
73.81
264,060
Dec 16, 2025
77.23
77.23
75.50
75.92
74.37
430,280
Dec 15, 2025
76.76
77.34
76.57
77.24
75.66
264,045
Dec 12, 2025
76.96
77.35
76.61
77.12
75.54
231,161
Dec 11, 2025
76.50
76.99
75.56
76.65
75.08
262,825
Dec 10, 2025
76.30
79.29
76.30
76.86
75.29
999,292
Dec 9, 2025
76.01
76.74
75.04
76.47
74.91
866,433
Dec 8, 2025
77.10
77.10
76.09
76.43
74.87
10,727,895
Dec 5, 2025
76.79
77.24
76.65
77.10
75.52
183,490
Dec 4, 2025
76.80
77.41
76.61
76.88
75.31
312,470
Dec 3, 2025
77.40
77.53
76.06
76.80
75.23
328,816
Dec 2, 2025
77.31
77.79
76.70
77.27
75.69
506,448
Dec 1, 2025
76.54
77.55
76.01
77.39
75.81
439,023
Nov 28, 2025
77.00
77.05
76.34
76.73
75.16
414,364
Nov 27, 2025
77.50
77.83
76.75
76.96
75.39
866,656
Nov 26, 2025
77.23
77.97
76.72
77.43
75.85
333,074
Nov 25, 2025
77.38
78.01
76.62
77.20
75.62
825,301
Nov 24, 2025
78.72
78.82
75.93
77.06
75.49
669,839
Nov 21, 2025
80.00
80.10
78.70
78.80
77.19
284,376
Nov 20, 2025
81.36
81.36
80.00
80.10
78.46
408,140
Nov 19, 2025
80.51
80.67
79.61
80.02
78.38
732,640
Nov 18, 2025
81.63
81.63
80.11
80.53
78.88
574,197
Nov 17, 2025
80.50
81.47
80.45
81.28
79.62
630,364
Nov 14, 2025
81.42
81.52
80.01
80.33
78.69
663,106
Nov 13, 2025
82.03
82.27
81.33
81.48
79.82
715,002
Nov 12, 2025
81.95
82.85
81.28
81.98
80.30
582,590
Nov 11, 2025
82.25
82.62
80.88
81.94
80.27
462,169
Nov 10, 2025
80.67
82.71
80.67
82.33
80.65
373,828
Nov 7, 2025
82.60
82.60
80.25
81.47
79.81
1,236,170
Nov 6, 2025
84.04
84.25
81.74
82.86
81.17
607,991
Nov 4, 2025
85.01
85.33
83.85
84.10
82.38
608,457
Nov 3, 2025
84.89
85.70
84.59
85.37
83.63
270,796
Oct 31, 2025
86.03
86.04
84.69
84.82
83.09
315,099
Oct 30, 2025
87.04
87.20
85.70
86.10
84.34
501,886
