BSE - Delayed Quote INR

NHPC Limited (NHPC.BO)

90.23 +0.47 (+0.52%)
At close: 3:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 90.74 91.15 89.71 90.23 90.23 4,181,149
Apr 23, 2024 89.01 90.59 88.90 89.76 89.76 6,115,113
Apr 22, 2024 88.90 89.70 88.00 88.55 88.55 4,619,044
Apr 19, 2024 88.61 89.19 86.97 87.21 87.21 8,470,143
Apr 18, 2024 91.60 92.95 89.05 89.50 89.50 5,800,086
Apr 16, 2024 88.15 91.80 87.61 91.17 91.17 2,984,162
Apr 15, 2024 87.56 90.60 86.81 88.93 88.93 5,381,846
Apr 12, 2024 92.14 94.20 91.83 92.21 92.21 5,518,165
Apr 10, 2024 91.40 93.33 90.71 92.87 92.87 4,320,273
Apr 9, 2024 92.44 92.95 90.30 91.11 91.11 6,620,625
Apr 8, 2024 94.42 94.78 91.95 92.46 92.46 3,420,486
Apr 5, 2024 95.00 95.30 92.67 93.91 93.91 5,433,827
Apr 4, 2024 93.90 95.49 93.42 94.65 94.65 5,817,182
Apr 3, 2024 92.10 93.59 91.29 93.18 93.18 7,508,441
Apr 2, 2024 91.00 92.84 89.60 92.22 92.22 7,159,572
Apr 1, 2024 90.69 90.89 89.44 90.47 90.47 4,356,536
Mar 28, 2024 90.56 90.95 88.70 89.63 89.63 7,417,186
Mar 27, 2024 86.34 90.50 86.20 88.56 88.56 12,476,660
Mar 26, 2024 85.60 86.44 84.67 85.70 85.70 6,055,459
Mar 22, 2024 83.50 86.55 83.50 85.05 85.05 11,103,630
Mar 21, 2024 83.90 85.30 83.42 84.11 84.11 8,392,924
Mar 20, 2024 83.09 83.73 80.71 82.92 82.92 4,635,763
Mar 19, 2024 82.59 83.49 81.50 82.44 82.44 8,307,254
Mar 18, 2024 84.09 85.90 82.00 82.54 82.54 11,109,740
Mar 15, 2024 85.09 87.74 80.60 82.97 82.97 13,462,270
Mar 14, 2024 78.20 86.73 73.70 85.03 85.03 23,476,740
Mar 13, 2024 86.62 86.62 77.34 78.20 78.20 15,863,940
Mar 12, 2024 90.00 90.45 86.25 86.64 86.64 9,040,386
Mar 11, 2024 90.77 91.90 89.33 90.15 90.15 8,823,285
Mar 7, 2024 91.69 91.69 89.75 90.09 90.09 6,577,220
Mar 6, 2024 93.70 95.50 90.80 91.50 91.50 9,557,459
Mar 5, 2024 89.00 93.00 88.26 92.39 92.39 14,389,310
Mar 4, 2024 91.00 91.43 88.80 89.13 89.13 5,848,201
Mar 1, 2024 89.29 91.68 88.98 89.90 89.90 9,716,693
Feb 29, 2024 88.19 89.30 86.10 88.16 88.16 7,124,121
Feb 28, 2024 90.65 91.34 87.07 88.03 88.03 10,828,150
Feb 27, 2024 92.64 93.00 90.00 90.28 90.28 7,572,192
Feb 26, 2024 90.85 94.09 90.60 92.25 92.25 11,149,140
Feb 23, 2024 94.50 94.95 91.10 91.75 91.75 6,936,711
Feb 22, 2024 1.40 Dividend
Feb 22, 2024 92.40 94.89 88.60 94.01 94.01 17,091,610
Feb 21, 2024 95.94 96.56 91.58 92.69 91.29 14,599,780
Feb 20, 2024 97.89 98.70 94.20 94.81 93.38 15,826,440
Feb 19, 2024 94.60 98.90 94.02 97.01 95.54 27,349,280
Feb 16, 2024 93.59 95.90 92.15 92.95 91.55 18,476,500
Feb 15, 2024 91.02 96.50 89.35 92.61 91.21 29,508,490
Feb 14, 2024 84.99 89.80 83.00 88.55 87.21 22,643,910
Feb 13, 2024 80.73 87.83 77.38 85.80 84.50 41,207,710
Feb 12, 2024 95.84 95.84 77.71 81.03 79.81 41,257,660
Feb 9, 2024 102.44 102.44 92.50 96.25 94.80 27,532,080
Feb 8, 2024 103.99 104.82 100.00 101.57 100.04 8,010,357
Feb 7, 2024 103.28 105.20 100.79 102.64 101.09 22,672,590
Feb 6, 2024 107.30 109.08 100.03 101.26 99.73 33,523,740
Feb 5, 2024 105.96 115.84 98.64 103.77 102.20 50,086,210
Feb 2, 2024 93.20 103.00 92.45 100.63 99.11 33,259,180
Feb 1, 2024 92.81 93.90 90.17 91.40 90.02 19,198,150
Jan 31, 2024 89.23 91.70 87.91 90.99 89.62 14,245,350
Jan 30, 2024 89.82 92.00 87.21 87.63 86.31 25,186,040
Jan 29, 2024 85.79 89.60 84.81 86.99 85.68 19,396,700
Jan 25, 2024 81.77 84.39 80.47 83.30 82.04 11,357,110
Jan 24, 2024 76.59 81.63 75.50 80.31 79.10 14,824,630
Jan 23, 2024 83.77 84.09 75.35 75.98 74.83 12,140,520
Jan 19, 2024 70.34 75.37 70.20 73.47 72.36 10,393,220
Jan 17, 2024 71.73 74.40 70.13 73.06 71.96 5,058,317
Jan 16, 2024 72.98 74.10 71.11 72.41 71.32 5,583,489
Jan 15, 2024 69.69 73.09 69.61 72.46 71.37 6,723,089
Jan 12, 2024 69.53 70.34 68.75 69.17 68.13 2,071,709
Jan 11, 2024 69.83 69.90 68.60 69.11 68.07 985,144
Jan 10, 2024 70.57 70.57 68.45 69.13 68.09 1,801,060
Jan 9, 2024 71.15 71.65 70.00 70.48 69.42 2,184,848
Jan 8, 2024 72.99 72.99 70.01 70.56 69.49 3,519,325
Jan 5, 2024 70.10 75.00 70.10 71.96 70.87 10,557,780
Jan 4, 2024 68.42 69.75 67.56 69.10 68.06 8,448,545
Jan 3, 2024 68.39 68.48 67.06 67.50 66.48 2,308,850
Jan 2, 2024 66.47 68.71 64.70 68.04 67.01 3,764,348
Jan 1, 2024 65.29 67.45 64.80 66.23 65.23 3,793,395
Dec 29, 2023 65.10 65.54 64.25 64.62 63.64 1,905,606
Dec 28, 2023 64.58 66.13 63.72 64.99 64.01 1,623,611
Dec 27, 2023 65.20 65.48 63.60 64.17 63.20 1,645,163
Dec 26, 2023 65.44 65.84 64.39 64.65 63.67 1,765,313
Dec 22, 2023 64.31 65.29 63.20 64.76 63.78 1,284,201
Dec 21, 2023 59.25 63.75 58.60 63.39 62.43 2,239,986
Dec 20, 2023 65.49 65.49 58.35 60.30 59.39 2,102,780
Dec 19, 2023 66.35 66.97 64.60 64.84 63.86 2,315,947
Dec 18, 2023 65.50 66.59 64.40 65.70 64.71 2,514,851
Dec 15, 2023 65.69 66.55 64.11 65.11 64.13 2,232,030
Dec 14, 2023 64.89 66.82 64.13 64.89 63.91 3,449,068
Dec 13, 2023 62.50 64.76 61.92 64.22 63.25 3,908,000
Dec 12, 2023 63.89 63.89 61.26 62.03 61.09 1,310,786
Dec 11, 2023 63.89 64.00 62.70 63.11 62.16 2,407,889
Dec 8, 2023 64.65 65.73 61.75 63.20 62.25 6,549,507
Dec 7, 2023 60.74 64.80 60.24 64.28 63.31 8,116,380
Dec 6, 2023 59.39 60.70 59.05 60.24 59.33 4,608,920
Dec 5, 2023 57.46 59.25 56.75 58.94 58.05 2,693,145
Dec 4, 2023 57.61 58.50 56.80 57.44 56.57 3,971,006
Dec 1, 2023 54.90 57.63 54.56 56.45 55.60 3,892,661
Nov 30, 2023 55.10 55.25 54.05 54.38 53.56 966,263
Nov 29, 2023 54.01 55.43 53.71 54.85 54.02 1,701,784
Nov 28, 2023 54.81 54.85 53.60 53.93 53.12 1,256,975
Nov 24, 2023 55.28 56.28 54.55 54.74 53.91 2,144,557
Nov 23, 2023 54.60 55.55 54.20 55.18 54.35 1,427,466
Nov 22, 2023 54.90 56.54 53.87 54.48 53.66 2,271,652
Nov 21, 2023 53.09 55.10 52.21 54.34 53.52 3,036,731
Nov 20, 2023 53.08 53.49 52.50 52.80 52.00 1,263,277
Nov 17, 2023 51.99 53.10 51.66 52.74 51.94 898,980
Nov 16, 2023 51.99 52.39 51.65 51.79 51.01 863,334
Nov 15, 2023 52.52 52.95 51.60 51.79 51.01 595,202
Nov 13, 2023 51.87 52.74 51.60 52.08 51.29 1,208,674
Nov 10, 2023 51.10 51.79 50.81 51.59 50.81 787,199
Nov 9, 2023 51.84 52.00 51.12 51.26 50.49 344,795
Nov 8, 2023 50.60 52.35 50.45 51.29 50.52 1,158,494
Nov 7, 2023 50.40 50.65 49.95 50.26 49.50 826,882
Nov 6, 2023 50.49 51.17 50.25 50.39 49.63 1,031,641
Nov 3, 2023 51.00 51.10 49.96 50.19 49.43 879,300
Nov 2, 2023 50.00 50.90 49.62 50.53 49.77 465,861
Nov 1, 2023 50.50 50.50 49.20 49.48 48.73 337,700
Oct 31, 2023 51.44 51.44 49.90 50.14 49.38 276,468
Oct 30, 2023 51.00 51.27 50.38 50.97 50.20 331,364
Oct 27, 2023 50.00 51.67 49.95 50.64 49.88 894,429
Oct 26, 2023 49.52 49.99 48.48 49.61 48.86 673,536
Oct 25, 2023 50.66 51.65 49.51 49.96 49.21 1,093,518
Oct 23, 2023 51.50 51.81 49.90 50.50 49.74 1,847,807
Oct 20, 2023 52.19 52.49 51.10 51.51 50.73 870,636
Oct 19, 2023 52.00 52.70 51.85 52.05 51.26 789,517
Oct 18, 2023 53.26 53.79 51.85 52.11 51.32 1,450,390
Oct 17, 2023 52.27 53.90 52.22 53.10 52.30 2,231,368
Oct 16, 2023 52.00 52.49 51.60 52.16 51.37 1,255,802
Oct 13, 2023 52.24 53.09 52.24 52.49 51.70 811,991
Oct 12, 2023 52.61 53.35 52.55 52.74 51.94 631,296
Oct 11, 2023 52.62 52.96 52.21 52.49 51.70 671,330
Oct 10, 2023 52.02 52.58 51.90 52.28 51.49 734,187
Oct 9, 2023 52.20 52.50 51.65 51.97 51.19 1,624,122
Oct 6, 2023 53.21 53.45 52.75 53.17 52.37 937,595
Oct 5, 2023 52.24 53.60 51.76 53.09 52.29 1,496,342
Oct 4, 2023 53.17 53.50 52.02 53.22 52.42 1,460,394
Oct 3, 2023 53.01 53.90 52.82 53.17 52.37 1,879,493
Sep 29, 2023 52.29 53.74 52.15 52.81 52.01 2,322,198
Sep 28, 2023 52.49 52.74 51.61 51.92 51.14 970,103
Sep 27, 2023 51.99 52.41 51.12 51.98 51.19 1,245,127
Sep 26, 2023 52.64 52.81 51.46 51.59 50.81 981,197
Sep 25, 2023 52.74 52.74 51.50 52.24 51.45 1,700,288
Sep 22, 2023 52.34 53.90 51.89 52.08 51.29 2,213,981
Sep 21, 2023 54.43 55.41 51.90 52.33 51.54 3,741,279
Sep 20, 2023 53.21 56.36 52.93 55.57 54.73 5,491,855
Sep 18, 2023 54.87 55.45 53.86 54.23 53.41 2,631,670
Sep 15, 2023 56.55 56.65 54.10 54.79 53.96 5,052,352
Sep 14, 2023 52.35 56.78 51.57 55.95 55.10 8,205,769
Sep 13, 2023 50.70 52.18 49.30 51.88 51.10 2,923,953
Sep 12, 2023 55.01 55.75 50.25 50.68 49.91 4,742,159
Sep 11, 2023 53.50 55.02 52.56 54.66 53.83 7,448,279
Sep 8, 2023 54.00 54.20 52.25 52.82 52.02 2,638,265
Sep 7, 2023 53.41 54.34 53.01 53.97 53.15 2,681,499
Sep 6, 2023 53.43 53.60 52.15 53.31 52.50 3,610,608
Sep 5, 2023 52.07 53.67 51.69 52.76 51.96 5,592,433
Sep 4, 2023 50.80 52.33 50.64 51.28 50.51 3,962,599
Sep 1, 2023 50.42 51.00 49.90 50.28 49.52 1,366,097
Aug 31, 2023 51.19 51.25 50.06 50.26 49.50 953,267
Aug 30, 2023 51.25 51.49 50.76 51.00 50.23 987,023
Aug 29, 2023 51.19 51.29 50.55 51.06 50.29 876,053
Aug 28, 2023 50.03 51.15 50.03 50.65 49.88 1,153,878
Aug 25, 2023 50.45 50.64 49.90 50.02 49.26 936,961
Aug 24, 2023 50.95 51.78 50.12 50.51 49.75 1,044,486
Aug 23, 2023 49.91 51.07 49.90 50.53 49.77 1,193,674
Aug 22, 2023 0.45 Dividend
Aug 22, 2023 50.23 50.45 49.50 49.85 49.10 993,706
Aug 21, 2023 49.80 50.24 49.74 50.10 48.90 569,996
Aug 18, 2023 49.50 49.95 49.35 49.84 48.65 799,879
Aug 17, 2023 49.85 50.90 49.25 49.70 48.51 828,411
Aug 16, 2023 50.34 50.65 49.51 49.71 48.52 558,815
Aug 14, 2023 50.90 50.90 49.35 50.34 49.13 816,845
Aug 11, 2023 49.81 50.80 49.80 50.19 48.99 1,198,098
Aug 10, 2023 49.74 50.20 49.18 49.72 48.53 3,094,044
Aug 9, 2023 49.35 50.25 49.20 49.51 48.32 821,869
Aug 8, 2023 49.36 49.54 48.95 49.34 48.16 754,021
Aug 7, 2023 49.56 49.80 49.00 49.54 48.35 1,065,036
Aug 4, 2023 49.70 50.35 49.16 49.45 48.27 1,060,898
Aug 3, 2023 49.07 49.88 48.45 49.66 48.47 2,041,424
Jul 28, 2023 48.76 50.53 48.76 50.22 49.02 1,773,440
Jul 26, 2023 50.31 50.34 49.00 49.29 48.11 1,321,484
Jul 24, 2023 47.59 51.29 47.39 49.91 48.71 5,287,733
Jul 21, 2023 48.16 48.53 46.84 47.02 45.89 1,201,881
Jul 20, 2023 46.70 48.59 46.40 48.24 47.08 1,327,516
Jul 19, 2023 45.83 47.21 45.67 46.70 45.58 1,168,217
Jul 17, 2023 46.01 46.60 45.95 46.04 44.94 626,316
Jul 14, 2023 46.05 46.29 44.87 45.90 44.80 2,158,674
Jul 10, 2023 46.16 46.28 45.31 45.95 44.85 1,178,734
Jul 7, 2023 47.05 47.14 45.74 46.16 45.05 1,433,685
Jun 30, 2023 45.51 46.28 45.30 45.86 44.76 640,970
Jun 28, 2023 45.86 46.06 45.21 45.44 44.35 1,398,472
Jun 27, 2023 45.56 46.64 45.56 45.91 44.81 1,199,144
Jun 26, 2023 45.61 45.90 45.30 45.58 44.49 1,323,963
Jun 23, 2023 45.22 45.70 45.05 45.57 44.48 3,284,123
Jun 22, 2023 45.99 46.57 45.20 45.46 44.37 3,234,024
Jun 21, 2023 45.86 46.82 45.62 45.80 44.70 5,136,197
Jun 20, 2023 45.36 46.32 45.32 45.76 44.66 819,354
Jun 19, 2023 44.96 45.78 44.82 45.54 44.45 1,411,174
Jun 16, 2023 45.00 45.40 44.36 45.05 43.97 6,810,066
Jun 15, 2023 45.35 46.23 44.77 44.85 43.78 3,014,611
Jun 14, 2023 45.61 46.01 45.01 45.46 44.37 1,251,021
Jun 13, 2023 45.20 45.80 44.72 45.53 44.44 1,264,008
Jun 12, 2023 44.55 45.08 43.90 44.98 43.90 1,673,642
Jun 9, 2023 45.10 45.55 44.30 44.54 43.47 2,269,348
Jun 8, 2023 44.29 45.40 44.15 44.85 43.78 2,738,290
Jun 7, 2023 44.83 45.10 43.87 43.95 42.90 714,941
Jun 6, 2023 44.00 44.79 43.62 44.48 43.41 1,867,444
Jun 5, 2023 43.31 45.15 43.31 43.88 42.83 3,113,614
Jun 2, 2023 43.90 44.62 43.11 43.23 42.19 1,944,439
Jun 1, 2023 43.50 43.77 42.92 43.45 42.41 1,773,677
May 31, 2023 43.98 44.10 43.05 43.33 42.29 767,219
May 30, 2023 43.50 45.19 43.26 43.78 42.73 2,310,961
May 26, 2023 42.71 43.10 42.55 42.96 41.93 919,049
May 25, 2023 42.90 43.22 42.60 42.77 41.75 177,717
May 24, 2023 43.08 43.58 42.85 42.97 41.94 468,070
May 23, 2023 43.60 44.05 42.90 43.13 42.10 512,922
May 22, 2023 43.71 44.55 43.46 43.58 42.54 315,763
May 19, 2023 43.90 44.44 43.30 43.96 42.91 405,706
May 17, 2023 44.44 44.70 44.22 44.34 43.28 340,703
May 16, 2023 44.15 45.05 44.03 44.22 43.16 828,107
May 15, 2023 44.70 44.70 43.82 43.98 42.93 371,318
May 12, 2023 44.90 44.95 44.28 44.52 43.45 372,574
May 11, 2023 44.20 44.68 43.96 44.52 43.45 716,940
May 10, 2023 44.80 44.80 43.32 44.46 43.40 649,613
May 9, 2023 45.60 45.90 44.41 44.55 43.48 782,081
May 8, 2023 45.81 46.28 45.20 45.64 44.55 739,235
May 5, 2023 45.00 46.58 44.53 45.60 44.51 851,655
May 4, 2023 45.71 46.31 45.01 45.22 44.14 724,063
May 3, 2023 44.11 46.09 44.07 45.63 44.54 845,264
May 2, 2023 44.30 45.29 43.81 44.50 43.43 2,089,704
Apr 28, 2023 45.10 45.41 44.02 44.28 43.22 1,234,996
Apr 27, 2023 44.60 47.88 44.37 44.84 43.77 7,260,902
Apr 26, 2023 42.01 44.80 42.01 44.34 43.28 3,298,453
Apr 25, 2023 42.27 42.83 41.92 42.15 41.14 817,924
Apr 24, 2023 42.99 43.24 42.30 42.39 41.37 983,753

Related Tickers

KPIGREEN.BO KPI Green Energy Limited
2,008.85
+5.00%
 
RTNPOWER.NS RattanIndia Power Limited
8.85
+0.57%
 
SJVN.NS SJVN Limited
129.70
+0.23%
 
ADANIGREEN.NS Adani Green Energy Limited
1,808.30
-0.45%