NSE - Delayed Quote INR

NHPC Limited (NHPC.NS)

91.05 +0.80 (+0.89%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 90.40 91.65 90.00 91.05 91.05 34,278,018
Apr 24, 2024 90.60 91.20 89.70 90.25 90.25 32,505,222
Apr 23, 2024 89.10 90.60 88.90 89.75 89.75 42,558,278
Apr 22, 2024 88.80 89.70 88.30 88.55 88.55 32,690,525
Apr 19, 2024 88.70 89.15 87.00 87.15 87.15 74,207,139
Apr 18, 2024 91.70 92.95 89.05 89.50 89.50 47,681,863
Apr 16, 2024 88.00 91.80 87.70 91.20 91.20 50,348,939
Apr 15, 2024 88.35 90.60 86.85 88.95 88.95 71,102,656
Apr 12, 2024 92.10 94.20 91.85 92.25 92.25 48,418,306
Apr 10, 2024 91.35 93.30 90.70 92.85 92.85 48,274,768
Apr 9, 2024 92.25 92.95 90.30 91.15 91.15 43,696,280
Apr 8, 2024 94.50 94.70 92.00 92.35 92.35 44,069,047
Apr 5, 2024 95.00 95.35 92.70 93.95 93.95 74,266,481
Apr 4, 2024 93.80 95.50 93.40 94.70 94.70 87,262,326
Apr 3, 2024 92.00 93.60 91.15 93.20 93.20 75,480,238
Apr 2, 2024 90.95 92.85 89.60 92.20 92.20 99,675,395
Apr 1, 2024 90.65 90.90 89.40 90.50 90.50 55,190,742
Mar 28, 2024 90.40 90.95 88.70 89.70 89.70 79,330,957
Mar 27, 2024 86.25 90.60 86.25 88.85 88.85 120,301,969
Mar 26, 2024 85.50 86.45 84.65 85.70 85.70 50,935,015
Mar 22, 2024 83.55 86.55 83.55 85.05 85.05 76,449,026
Mar 21, 2024 84.10 85.35 83.40 84.10 84.10 70,691,447
Mar 20, 2024 83.00 83.75 80.70 82.85 82.85 71,356,984
Mar 19, 2024 82.50 83.50 81.50 82.45 82.45 74,817,247
Mar 18, 2024 84.10 85.90 82.00 82.50 82.50 111,196,804
Mar 15, 2024 85.05 87.80 80.60 82.95 82.95 160,183,221
Mar 14, 2024 78.55 86.70 73.60 85.05 85.05 218,653,139
Mar 13, 2024 86.15 86.50 77.35 78.15 78.15 191,612,158
Mar 12, 2024 89.95 90.45 86.30 86.65 86.65 65,379,094
Mar 11, 2024 90.60 91.95 89.35 90.15 90.15 63,463,093
Mar 7, 2024 91.50 91.55 89.75 90.05 90.05 59,575,340
Mar 6, 2024 93.60 95.50 90.80 91.50 91.50 120,174,834
Mar 5, 2024 89.00 93.20 88.20 92.45 92.45 115,253,956
Mar 4, 2024 91.00 91.45 88.80 89.10 89.10 52,574,324
Mar 1, 2024 89.00 91.65 88.90 89.85 89.85 74,783,203
Feb 29, 2024 88.10 89.30 86.05 88.15 88.15 105,860,700
Feb 28, 2024 90.70 91.40 87.05 88.05 88.05 77,320,909
Feb 27, 2024 92.50 93.00 89.85 90.20 90.20 60,296,472
Feb 26, 2024 90.75 94.10 90.55 92.20 92.20 91,726,112
Feb 23, 2024 94.50 94.80 91.15 91.65 91.65 85,253,172
Feb 22, 2024 1.40 Dividend
Feb 22, 2024 92.40 94.90 88.60 94.10 94.10 172,188,774
Feb 21, 2024 95.75 96.50 91.55 92.65 91.25 114,645,187
Feb 20, 2024 97.60 98.70 94.20 94.80 93.37 134,072,640
Feb 19, 2024 94.40 98.90 94.05 96.80 95.34 222,980,210
Feb 16, 2024 93.30 95.90 92.10 92.85 91.45 136,095,716
Feb 15, 2024 90.90 96.55 89.35 92.60 91.20 284,629,734
Feb 14, 2024 84.05 89.80 83.05 88.55 87.21 252,396,060
Feb 13, 2024 80.95 87.85 77.50 85.80 84.50 400,673,877
Feb 12, 2024 95.50 95.90 77.65 81.00 79.78 389,284,421
Feb 9, 2024 102.20 102.20 92.50 96.25 94.80 220,190,578
Feb 8, 2024 103.75 104.75 100.00 101.50 99.97 117,672,992
Feb 7, 2024 102.95 105.25 100.80 102.70 101.15 166,753,801
Feb 6, 2024 107.05 109.10 100.10 101.25 99.72 249,855,866
Feb 5, 2024 105.75 115.85 98.55 103.65 102.08 624,762,919
Feb 2, 2024 92.85 103.00 92.25 100.65 99.13 502,923,653
Feb 1, 2024 91.95 93.95 90.20 91.40 90.02 171,023,321
Jan 31, 2024 88.45 91.75 87.85 90.95 89.58 139,472,846
Jan 30, 2024 89.55 92.00 87.20 87.60 86.28 241,812,307
Jan 29, 2024 85.50 89.60 84.80 86.95 85.64 229,399,393
Jan 25, 2024 81.50 84.40 80.45 83.30 82.04 143,423,574
Jan 24, 2024 76.50 81.70 75.45 80.40 79.19 159,093,882
Jan 23, 2024 83.30 84.15 75.20 75.95 74.80 181,342,574
Jan 19, 2024 70.35 75.35 70.15 73.55 72.44 223,892,254
Jan 18, 2024 69.00 72.15 68.55 71.10 70.03 157,329,595
Jan 17, 2024 71.45 74.40 70.15 73.00 71.90 54,032,963
Jan 16, 2024 72.90 74.10 71.15 72.35 71.26 46,560,482
Jan 15, 2024 69.60 73.10 69.60 72.45 71.36 68,548,194
Jan 12, 2024 69.45 70.35 68.55 69.15 68.11 26,246,971
Jan 11, 2024 69.70 69.90 68.55 69.10 68.06 19,700,812
Jan 10, 2024 70.45 70.45 68.40 69.15 68.11 35,907,742
Jan 9, 2024 71.10 71.65 70.00 70.50 69.43 24,264,212
Jan 8, 2024 72.80 72.80 70.00 70.55 69.48 36,508,713
Jan 5, 2024 70.00 75.30 70.00 71.95 70.86 116,761,947
Jan 4, 2024 68.00 69.80 67.55 69.05 68.01 56,887,404
Jan 3, 2024 68.20 68.45 67.00 67.35 66.33 19,256,891
Jan 2, 2024 66.25 68.75 64.65 68.00 66.97 41,210,903
Jan 1, 2024 64.95 67.45 64.75 66.15 65.15 33,495,776
Dec 29, 2023 65.10 65.55 64.25 64.60 63.62 12,751,253
Dec 28, 2023 64.50 66.10 63.70 64.95 63.97 25,966,207
Dec 27, 2023 65.15 65.45 63.50 64.20 63.23 16,378,714
Dec 26, 2023 65.25 65.90 64.40 64.60 63.62 14,667,613
Dec 22, 2023 64.20 65.35 63.20 64.70 63.72 25,544,220
Dec 21, 2023 59.45 63.75 58.50 63.45 62.49 32,889,189
Dec 20, 2023 65.40 65.40 58.00 60.35 59.44 29,751,533
Dec 19, 2023 66.15 66.95 64.60 64.85 63.87 25,093,633
Dec 18, 2023 65.50 66.60 64.40 65.70 64.71 24,614,117
Dec 15, 2023 65.50 66.60 64.10 65.05 64.07 47,327,748
Dec 14, 2023 64.85 66.85 64.10 64.90 63.92 63,040,147
Dec 13, 2023 62.50 64.80 61.90 64.25 63.28 48,287,436
Dec 12, 2023 63.70 63.70 61.20 62.00 61.06 21,186,115
Dec 11, 2023 63.75 64.80 62.70 63.15 62.20 26,225,259
Dec 8, 2023 64.65 65.70 61.70 63.20 62.25 41,323,843
Dec 7, 2023 60.60 64.70 60.25 64.25 63.28 67,240,281
Dec 6, 2023 59.25 60.65 59.05 60.20 59.29 43,328,035
Dec 5, 2023 57.70 59.25 56.70 58.90 58.01 39,125,672
Dec 4, 2023 57.70 58.50 56.75 57.45 56.58 42,130,420
Dec 1, 2023 54.80 57.65 54.55 56.40 55.55 66,233,355
Nov 30, 2023 55.10 55.25 54.10 54.40 53.58 19,880,234
Nov 29, 2023 54.10 55.40 53.70 54.85 54.02 26,198,318
Nov 28, 2023 54.90 54.90 53.65 53.85 53.04 16,524,338
Nov 24, 2023 55.15 56.30 54.55 54.70 53.87 21,518,186
Nov 23, 2023 54.55 55.60 54.20 55.15 54.32 15,570,408
Nov 22, 2023 54.80 56.55 53.85 54.45 53.63 39,760,661
Nov 21, 2023 53.00 55.15 52.25 54.40 53.58 38,078,347
Nov 20, 2023 52.95 53.50 52.45 52.80 52.00 11,552,406
Nov 17, 2023 51.80 53.10 51.65 52.70 51.90 20,601,049
Nov 16, 2023 51.80 52.40 51.60 51.80 51.02 10,050,134
Nov 15, 2023 52.60 53.00 51.60 51.70 50.92 14,409,386
Nov 13, 2023 51.70 52.70 51.60 52.15 51.36 14,637,354
Nov 10, 2023 51.15 51.80 50.80 51.60 50.82 13,762,947
Nov 9, 2023 51.65 51.95 51.10 51.25 50.48 10,879,126
Nov 8, 2023 50.60 52.35 50.45 51.30 50.52 19,802,897
Nov 7, 2023 50.40 50.70 49.95 50.30 49.54 16,629,921
Nov 6, 2023 50.40 51.15 50.25 50.40 49.64 8,216,930
Nov 3, 2023 50.95 51.05 49.90 50.15 49.39 11,108,918
Nov 2, 2023 49.95 50.90 49.60 50.50 49.74 12,789,445
Nov 1, 2023 50.40 50.45 49.20 49.50 48.75 17,053,951
Oct 31, 2023 51.30 51.35 49.90 50.20 49.44 10,112,337
Oct 30, 2023 50.90 51.30 50.35 51.00 50.23 11,505,454
Oct 27, 2023 50.00 51.65 49.95 50.65 49.88 18,412,382
Oct 26, 2023 50.00 50.00 48.40 49.65 48.90 12,875,069
Oct 25, 2023 51.00 51.70 49.55 50.00 49.24 18,364,223
Oct 23, 2023 51.55 51.80 49.85 50.50 49.74 27,437,723
Oct 20, 2023 52.05 52.50 51.05 51.50 50.72 13,047,711
Oct 19, 2023 51.95 52.70 51.80 52.05 51.26 12,662,066
Oct 18, 2023 53.40 53.80 51.75 52.05 51.26 24,123,697
Oct 17, 2023 52.45 53.90 52.25 53.10 52.30 19,725,789
Oct 16, 2023 51.95 52.50 51.70 52.15 51.36 12,913,226
Oct 13, 2023 52.40 53.10 52.30 52.45 51.66 10,970,978
Oct 12, 2023 52.80 53.40 52.55 52.70 51.90 13,114,698
Oct 11, 2023 52.70 53.00 52.15 52.55 51.76 13,848,985
Oct 10, 2023 52.35 52.60 51.90 52.30 51.51 14,530,708
Oct 9, 2023 52.50 52.55 51.60 52.00 51.21 21,159,737
Oct 6, 2023 53.45 53.45 52.75 53.15 52.35 11,951,840
Oct 5, 2023 52.00 53.65 51.70 53.05 52.25 48,742,608
Oct 4, 2023 53.15 53.50 52.00 53.25 52.45 23,291,977
Oct 3, 2023 53.10 53.95 52.80 53.15 52.35 21,145,618
Sep 29, 2023 52.15 53.80 52.15 52.80 52.00 34,377,987
Sep 28, 2023 52.30 52.75 51.60 51.90 51.12 30,832,380
Sep 27, 2023 51.80 52.40 51.10 52.00 51.21 30,241,826
Sep 26, 2023 52.40 52.80 51.45 51.60 50.82 21,271,205
Sep 25, 2023 52.45 52.70 51.50 52.25 51.46 22,810,402
Sep 22, 2023 52.60 53.90 51.85 52.05 51.26 53,675,534
Sep 21, 2023 54.45 55.40 51.75 52.35 51.56 50,891,570
Sep 20, 2023 53.90 56.35 52.90 55.50 54.66 64,391,050
Sep 18, 2023 54.80 55.45 53.85 54.20 53.38 43,412,811
Sep 15, 2023 56.50 56.60 54.10 54.80 53.97 56,993,750
Sep 14, 2023 52.35 56.85 51.60 55.90 55.06 112,962,101
Sep 13, 2023 50.50 52.20 49.35 51.90 51.12 51,861,783
Sep 12, 2023 55.20 55.70 50.15 50.70 49.93 78,423,300
Sep 11, 2023 53.45 55.00 52.55 54.70 53.87 111,372,704
Sep 8, 2023 54.00 54.25 52.20 52.80 52.00 32,792,462
Sep 7, 2023 53.55 54.35 53.00 53.95 53.13 34,030,394
Sep 6, 2023 53.25 53.60 52.15 53.30 52.49 35,282,390
Sep 5, 2023 52.00 53.70 51.60 52.70 51.90 86,754,268
Sep 4, 2023 50.80 52.35 50.60 51.30 50.52 37,020,654
Sep 1, 2023 50.35 51.05 49.90 50.25 49.49 15,600,040
Aug 31, 2023 51.15 51.25 50.10 50.20 49.44 12,311,152
Aug 30, 2023 51.25 51.50 50.80 50.95 50.18 16,625,736
Aug 29, 2023 51.00 51.30 50.60 51.05 50.28 15,120,359
Aug 28, 2023 50.40 51.20 50.00 50.65 49.88 10,176,435
Aug 25, 2023 50.45 50.65 49.90 50.00 49.24 9,097,480
Aug 24, 2023 51.00 51.80 50.10 50.50 49.74 16,028,166
Aug 23, 2023 50.00 51.15 49.90 50.55 49.79 12,138,009
Aug 22, 2023 0.45 Dividend
Aug 22, 2023 50.30 50.50 49.50 49.80 49.05 10,531,488
Aug 21, 2023 49.85 50.25 49.70 50.10 48.90 5,578,827
Aug 18, 2023 49.50 49.95 49.35 49.85 48.66 6,668,649
Aug 17, 2023 49.80 50.90 49.10 49.65 48.46 14,338,055
Aug 16, 2023 50.35 50.65 49.50 49.75 48.56 11,388,888
Aug 14, 2023 50.75 50.75 49.35 50.35 49.14 9,483,068
Aug 11, 2023 50.00 50.80 49.75 50.15 48.95 14,854,994
Aug 10, 2023 49.50 50.25 49.15 49.70 48.51 15,867,605
Aug 9, 2023 49.45 50.25 49.20 49.50 48.31 11,973,353
Aug 8, 2023 49.50 49.55 48.90 49.30 48.12 7,107,198
Aug 7, 2023 49.65 49.80 49.00 49.50 48.31 8,374,151
Aug 4, 2023 49.70 50.40 49.10 49.45 48.27 11,563,224
Aug 3, 2023 49.15 49.85 48.45 49.65 48.46 23,254,052
Aug 2, 2023 51.90 51.95 48.85 49.20 48.02 30,990,936
Aug 1, 2023 51.50 52.70 51.05 51.95 50.71 26,806,703
Jul 31, 2023 50.70 52.00 50.00 51.50 50.27 51,807,942
Jul 28, 2023 49.10 50.55 48.90 50.25 49.05 21,127,605
Jul 27, 2023 49.55 49.60 49.00 49.20 48.02 6,534,766
Jul 26, 2023 50.40 50.40 49.00 49.30 48.12 11,196,727
Jul 25, 2023 50.60 51.80 49.00 50.00 48.80 32,573,698
Jul 24, 2023 47.50 51.30 47.40 49.90 48.70 50,026,661
Jul 21, 2023 48.25 48.55 46.85 47.00 45.87 29,652,918
Jul 20, 2023 46.50 48.65 46.40 48.35 47.19 22,028,861
Jul 19, 2023 45.70 47.20 45.70 46.75 45.63 20,176,298
Jul 18, 2023 46.00 46.20 45.35 45.65 44.56 6,739,048
Jul 17, 2023 46.10 46.60 45.95 46.05 44.95 9,461,931
Jul 14, 2023 46.05 46.30 44.85 45.90 44.80 17,883,034
Jul 13, 2023 47.50 47.55 45.80 46.00 44.90 20,206,940
Jul 12, 2023 47.00 49.15 46.85 47.20 46.07 39,602,113
Jul 11, 2023 46.50 47.35 46.20 46.85 45.73 24,936,819
Jul 10, 2023 46.20 46.30 45.30 46.00 44.90 32,248,973
Jul 7, 2023 46.95 47.15 45.75 46.10 45.00 23,574,206
Jul 6, 2023 45.55 47.30 45.15 46.95 45.83 50,515,379
Jul 5, 2023 45.60 45.70 45.10 45.40 44.31 9,301,103
Jul 4, 2023 45.60 46.10 45.45 45.60 44.51 7,085,954
Jul 3, 2023 46.20 46.45 45.40 45.45 44.36 15,451,054
Jun 30, 2023 45.65 46.30 45.35 45.95 44.85 17,325,724
Jun 28, 2023 46.00 46.05 45.15 45.45 44.36 43,702,806
Jun 27, 2023 45.60 46.65 45.55 45.90 44.80 24,012,386
Jun 26, 2023 45.85 45.95 45.30 45.55 44.46 11,922,249
Jun 23, 2023 45.45 45.75 45.00 45.55 44.46 11,850,533
Jun 22, 2023 45.90 46.55 45.25 45.50 44.41 16,145,827
Jun 21, 2023 45.95 46.80 45.65 45.80 44.70 17,191,683
Jun 20, 2023 45.45 46.30 45.30 45.80 44.70 8,916,384
Jun 19, 2023 45.05 45.80 44.85 45.60 44.51 9,540,494
Jun 16, 2023 45.05 45.45 44.35 45.00 43.92 12,623,454
Jun 15, 2023 45.35 46.25 44.75 44.85 43.78 14,194,782
Jun 14, 2023 45.70 46.10 45.00 45.40 44.31 11,747,144
Jun 13, 2023 45.00 45.80 44.70 45.55 44.46 18,781,531
Jun 12, 2023 44.65 45.15 43.95 45.00 43.92 13,920,470
Jun 9, 2023 44.95 45.55 44.25 44.50 43.43 20,316,918
Jun 8, 2023 44.20 45.40 44.10 44.85 43.78 21,338,505
Jun 7, 2023 44.50 45.10 43.85 43.95 42.90 10,688,660
Jun 6, 2023 43.85 44.85 43.60 44.55 43.48 13,080,051
Jun 5, 2023 43.50 45.15 43.40 43.90 42.85 15,793,306
Jun 2, 2023 43.85 44.65 43.10 43.20 42.17 9,734,350
Jun 1, 2023 43.45 43.80 42.95 43.45 42.41 10,761,376
May 31, 2023 43.80 44.10 42.95 43.45 42.41 8,416,556
May 30, 2023 43.40 45.20 43.25 43.80 42.75 19,070,599
May 29, 2023 43.20 43.95 42.75 42.90 41.87 14,580,394
May 26, 2023 42.80 43.15 42.55 42.95 41.92 4,713,616
May 25, 2023 43.05 43.25 42.55 42.70 41.68 3,200,004
May 24, 2023 43.20 43.60 42.80 43.00 41.97 4,711,384
May 23, 2023 43.70 44.05 42.85 43.15 42.12 6,893,648
May 22, 2023 44.35 44.60 43.45 43.55 42.51 3,748,160
May 19, 2023 44.00 44.50 43.25 44.10 43.04 6,062,256
May 18, 2023 44.75 45.05 43.90 44.05 42.99 5,293,124
May 17, 2023 44.25 44.75 44.25 44.30 43.24 4,335,607
May 16, 2023 44.30 45.10 44.05 44.25 43.19 6,386,134
May 15, 2023 44.60 44.70 43.80 43.95 42.90 5,696,861
May 12, 2023 44.75 44.95 44.30 44.55 43.48 5,525,797
May 11, 2023 44.45 44.75 43.95 44.50 43.43 6,734,786
May 10, 2023 44.75 44.75 43.30 44.45 43.39 7,430,991
May 9, 2023 45.70 45.90 44.50 44.60 43.53 4,661,893
May 8, 2023 46.00 46.25 45.20 45.60 44.51 7,966,329
May 5, 2023 45.10 46.65 44.50 45.70 44.61 12,024,104
May 4, 2023 45.85 46.35 45.05 45.25 44.17 12,539,637
May 3, 2023 44.25 46.10 44.05 45.65 44.56 18,416,615
May 2, 2023 44.25 45.30 43.85 44.50 43.43 12,956,872
Apr 28, 2023 45.20 45.45 44.05 44.25 43.19 11,669,717
Apr 27, 2023 44.55 47.90 44.35 44.85 43.78 46,751,538
Apr 26, 2023 42.10 44.80 42.10 44.30 43.24 19,935,615
Apr 25, 2023 42.40 42.85 41.90 42.10 41.09 5,764,710

Related Tickers

SJVN.NS SJVN Limited
132.95
+2.51%
 
ADANIGREEN.NS Adani Green Energy Limited
1,812.65
+0.24%
 
RTNPOWER.NS RattanIndia Power Limited
8.75
-1.13%
 
KPIGREEN.NS KPI Green Energy Limited
2,109.15
+5.00%
 
BFUTILITIE.NS BF Utilities Limited
810.05
-0.33%
 
INOXGREEN.NS Inox Green Energy Services Limited
151.90
0.00%
 
SJVN.BO SJVN Limited
133.00
+2.58%
 
KPIGREEN.BO KPI Green Energy Limited
2,109.25
+5.00%
 
KARMAENG.NS Karma Energy Limited
75.40
+1.96%
 
ARSC Bitcoin Crypto Currency Exchange Corporation
0.0001
0.00%