Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

NHPC Limited (NHPC.BO)

Compare
84.36
+0.79
+(0.95%)
At close: April 9 at 3:47:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202582.9985.2082.5884.3684.36890,670
Apr 8, 202584.1184.6281.8783.5783.571,389,332
Apr 7, 202575.1683.0075.1682.6582.652,712,669
Apr 4, 202584.5184.8582.7083.0583.051,803,957
Apr 3, 202583.0884.8382.8084.5484.54839,525
Apr 2, 202582.1984.1980.8283.6783.671,540,957
Apr 1, 202582.1983.4781.5282.1982.191,319,794
Mar 28, 202582.5086.9182.0082.2582.254,104,790
Mar 27, 202580.8682.2080.0281.2481.24844,488
Mar 26, 202581.5382.8480.5680.9080.901,693,822
Mar 25, 202584.7984.7980.7681.3181.312,304,306
Mar 24, 202583.4985.0083.2283.6283.621,820,325
Mar 21, 202580.3084.0680.0182.5982.591,659,690
Mar 20, 202581.6281.6979.6979.9979.99722,775
Mar 19, 202579.2980.5779.0280.1980.191,203,919
Mar 18, 202578.8479.3277.9079.1779.17774,081
Mar 17, 202577.9079.1777.6378.3078.30468,399
Mar 13, 202578.6478.9177.3077.5577.55522,075
Mar 12, 202576.9178.5076.7178.3378.331,448,839
Mar 11, 202575.3576.9374.3576.6576.65754,037
Mar 10, 202577.4078.4975.3575.7475.74993,411
Mar 7, 202577.4678.1176.6577.1177.11903,300
Mar 6, 202577.1477.8276.5577.4777.471,343,620
Mar 5, 202574.3376.6374.0576.3976.391,811,903
Mar 4, 202572.6174.4072.4373.5873.581,340,862
Mar 3, 202573.6474.2371.4473.4173.412,611,743
Feb 28, 202573.5073.7571.0273.1173.111,168,039
Feb 27, 202576.4476.9173.5374.2674.26891,188
Feb 25, 202577.1578.8375.8775.9975.991,384,208
Feb 24, 202579.0479.0477.0277.2977.29849,391
Feb 21, 202579.9282.1379.5779.8579.853,367,454
Feb 20, 202575.8180.3975.0079.8079.802,859,505
Feb 19, 202573.0074.8772.2474.6074.60718,401
Feb 18, 202573.2573.2571.1372.9972.99476,098
Feb 17, 202572.5573.6271.1273.1373.13796,767
Feb 14, 202575.3375.8472.4073.1673.16557,815
Feb 13, 2025 1.40 Dividend
Feb 13, 202573.0076.2272.9875.3275.32894,682
Feb 12, 202574.0074.4171.0174.0972.69736,188
Feb 11, 202576.5976.8673.8874.2672.861,465,982
Feb 10, 202576.1178.9274.9276.1874.742,034,598
Feb 7, 202577.6278.5076.9077.4375.97934,933
Feb 6, 202579.7180.8077.2677.6576.18940,725
Feb 5, 202578.8880.1178.5279.5578.05588,911
Feb 4, 202577.7979.1276.7678.8877.391,074,030
Feb 3, 202577.2577.5974.5876.8075.351,787,260
Feb 1, 202582.1482.6277.2678.8977.401,675,261
Jan 31, 202575.5681.9475.2280.4678.941,914,405
Jan 30, 202574.7376.7074.3075.5074.071,144,715
Jan 29, 202573.4675.6373.2274.6373.22644,899
Jan 28, 202575.4876.0872.4573.0871.70775,359
Jan 27, 202576.3176.5674.2574.7273.311,330,718
Jan 24, 202578.2678.8176.8076.9175.46565,742
Jan 23, 202577.3479.6077.0478.4776.99427,630
Jan 22, 202579.0079.2376.6177.7576.281,121,772
Jan 21, 202579.8580.2478.7779.0477.55901,828
Jan 20, 202580.6080.7179.6879.9878.47670,732
Jan 17, 202578.7580.9578.1080.4278.90750,910
Jan 16, 202578.1679.2878.0078.7977.30816,987
Jan 15, 202577.8678.6776.4177.2075.741,382,032
Jan 14, 202572.6276.9872.6276.4575.012,423,580
Jan 13, 202574.9975.3172.1972.5971.222,294,124
Jan 10, 202578.0378.5276.5076.6875.231,851,070
Jan 9, 202579.0179.2077.7078.0876.60844,080
Jan 8, 202579.2579.6677.6279.0077.511,192,334
Jan 7, 202579.3580.2578.6579.2477.741,700,383
Jan 6, 202582.8183.0978.8579.3177.811,675,000
Jan 3, 202583.4184.5082.5483.0581.481,023,883
Jan 2, 202582.2982.6881.3182.4580.89864,127
Jan 1, 202581.0082.4480.7581.9480.39977,744
Dec 31, 202479.6181.0178.4080.7079.18834,513
Dec 30, 202480.7681.4078.7679.6578.141,854,207
Dec 27, 202482.1082.3980.1280.3678.842,938,655
Dec 26, 202482.2382.9081.5082.0580.50744,083
Dec 24, 202482.2882.4481.4782.0580.50526,316
Dec 23, 202482.8882.8881.2582.0080.45542,031
Dec 20, 202484.3084.4880.9781.3879.841,242,047
Dec 19, 202481.5084.7281.2784.4682.86909,641
Dec 18, 202484.9685.1883.4783.6082.02566,467
Dec 17, 202485.1985.8784.6184.9383.331,031,138
Dec 16, 202486.1586.4085.0085.2783.66570,669
Dec 13, 202485.0085.8883.1285.4383.821,362,418
Dec 12, 202486.4486.7884.7585.0783.46672,562
Dec 11, 202486.0087.0985.8186.0884.45609,300
Dec 10, 202487.4187.4185.5385.9784.351,004,521
Dec 9, 202486.5888.8286.2286.7685.123,448,199
Dec 6, 202482.7486.8082.0784.8283.222,837,165
Dec 5, 202482.5083.3881.3882.1280.57875,220
Dec 4, 202482.1183.2981.7081.9480.39720,879
Dec 3, 202481.8782.7081.6281.9780.421,195,225
Dec 2, 202481.8282.9381.3081.4979.951,205,544
Nov 29, 202483.5083.7880.9381.4579.911,808,360
Nov 28, 202482.9884.6682.4083.5581.97701,498
Nov 27, 202481.4883.4080.8382.9881.411,560,373
Nov 26, 202482.9582.9580.9081.2879.741,179,378
Nov 25, 202480.8183.5580.8182.4680.901,208,602
Nov 22, 202479.0080.5578.8479.1377.63675,519
Nov 21, 202480.0080.4178.1179.3677.86698,135
Nov 19, 202478.1880.4978.1879.9178.401,483,722
Nov 18, 202478.7678.9576.4278.1476.661,005,316
Nov 14, 202477.9778.7577.2978.3776.891,517,037
Nov 13, 202480.7980.7977.6977.9776.501,743,959
Nov 12, 202481.5182.0280.5080.7679.231,114,305
Nov 11, 202482.4682.4680.0681.0879.551,594,052
Nov 8, 202481.4182.7980.3482.3380.773,115,674
Nov 7, 202484.7485.5783.8884.5382.931,814,444
Nov 6, 202481.4884.6380.7583.8982.302,069,305
Nov 4, 202484.9984.9982.0283.2781.701,744,285
Nov 1, 202483.9984.4083.1384.1382.54417,813
Oct 31, 202482.3083.3081.6782.5781.011,639,150
Oct 29, 202479.3980.8578.2680.5779.051,433,892
Oct 28, 202479.1980.0977.6878.9877.492,524,346
Oct 25, 202480.4880.9577.1578.5077.023,143,338
Oct 24, 202478.3181.9478.3180.0878.573,639,160
Oct 23, 202478.6580.3775.1678.1876.704,673,438
Oct 22, 202482.0382.1278.2178.6277.132,209,935
Oct 21, 202484.6784.6781.5082.0180.462,188,714
Oct 18, 202484.9984.9983.0084.1782.583,894,939
Oct 17, 202488.1988.8184.8084.9983.383,005,695
Oct 16, 202490.0090.2587.8288.0986.433,386,502
Oct 15, 202491.0091.8889.7590.0288.321,446,394
Oct 14, 202491.3991.6490.7991.0689.34872,839
Oct 11, 202490.7091.2690.0390.9389.21845,875
Oct 10, 202492.9392.9390.1590.7489.031,512,484
Oct 9, 202491.6793.1990.8192.1990.451,507,760
Oct 8, 202489.5091.5887.8090.6288.911,589,322
Oct 7, 202493.0493.2487.7190.4488.733,870,560
Oct 4, 202492.1393.4091.0593.1791.411,941,045
Oct 3, 202493.1894.3092.8192.9991.232,242,206
Oct 1, 202495.3495.5694.6095.0393.231,318,392
Sep 30, 202495.4496.1594.4194.9393.141,375,318
Sep 27, 202493.9096.0093.2095.2793.473,447,755
Sep 26, 202493.0193.8492.2093.4091.642,282,525
Sep 25, 202493.6194.0792.3592.8891.122,492,282
Sep 24, 202494.2594.3293.2293.4091.642,517,105
Sep 23, 202494.5694.9293.8394.2092.421,971,902
Sep 20, 202492.9896.1591.8094.8493.053,256,714
Sep 19, 202494.9595.3391.4092.6190.863,391,024
Sep 18, 202495.1095.9394.0694.3992.611,206,086
Sep 17, 202496.3096.4095.1895.5193.711,144,466
Sep 16, 202494.5796.9894.5796.1894.362,269,517
Sep 13, 202495.5996.5094.0594.3492.56711,557
Sep 12, 202495.3095.9594.6995.2793.47978,092
Sep 11, 202495.0595.8994.0094.3692.581,446,774
Sep 10, 202495.0896.2794.8595.0593.251,305,438
Sep 9, 202495.8496.0593.8194.9093.111,437,152
Sep 6, 202498.0098.3795.5096.0794.251,809,158
Sep 5, 202499.0099.0197.5598.2296.361,372,538
Sep 4, 202498.9199.2897.9598.7296.851,962,874
Sep 3, 202498.0099.3097.3199.0497.172,947,446
Sep 2, 202499.78100.5097.5097.8696.016,074,708
Aug 30, 202495.6597.6593.1096.2094.383,265,590
Aug 29, 202495.0597.3094.8095.0593.251,370,702
Aug 28, 202495.0095.9594.7095.0593.25835,193
Aug 26, 202497.5099.2596.3596.5594.731,905,169
Aug 23, 202498.5098.6096.9097.1095.271,018,638
Aug 22, 202496.3598.1596.1097.9096.052,122,096
Aug 21, 202495.4596.5095.2095.9594.141,989,174
Aug 20, 202496.8597.0095.8596.8094.971,895,600
Aug 19, 202494.8097.4094.5096.2094.383,358,178
Aug 16, 202494.2594.9592.5594.1592.371,859,724
Aug 14, 202495.7096.1093.0093.6591.883,352,551
Aug 13, 202497.0097.8094.7095.1593.352,768,036
Aug 12, 2024 0.50 Dividend
Aug 12, 202496.7597.2095.4096.9095.072,419,635
Aug 9, 202499.1599.8097.3597.7595.413,354,969
Aug 8, 2024100.40100.4098.2598.8096.441,408,804
Aug 7, 2024101.00101.6598.05100.4598.052,513,054
Aug 6, 202498.50101.5097.4097.8095.462,225,286
Aug 5, 202499.20101.2097.7598.3095.957,993,146
Aug 2, 2024103.25103.90102.25103.35100.882,917,266
Aug 1, 2024105.80106.35103.75105.10102.593,429,180
Jul 31, 2024105.65106.00104.75105.05102.541,134,746
Jul 30, 2024105.50106.65105.20105.45102.931,421,409
Jul 29, 2024105.70105.80104.25105.35102.831,955,092
Jul 26, 2024103.70107.40103.70104.60102.103,547,562
Jul 25, 2024101.45103.75100.40101.9599.513,919,499
Jul 24, 2024103.45105.80101.85102.4099.953,963,724
Jul 23, 2024108.35108.9096.75103.70101.227,840,989
Jul 22, 2024105.95108.60104.30107.25104.694,053,880
Jul 19, 2024108.35109.70105.45106.15103.617,251,085
Jul 18, 2024113.30114.70107.50108.35105.769,259,342
Jul 16, 2024116.35117.30113.00113.25110.543,637,607
Jul 15, 2024113.95118.45111.65115.80113.037,998,254
Jul 12, 2024115.00116.95112.50113.00110.308,344,487
Jul 11, 2024109.70114.50108.85114.05111.328,355,970
Jul 10, 2024107.00109.50102.10108.75106.1512,947,940
Jul 9, 2024104.25107.40103.75106.05103.5111,743,740
Jul 8, 2024104.40106.70103.20103.65101.175,092,528
Jul 5, 2024103.55105.25102.95103.80101.323,614,348
Jul 4, 2024102.10104.30101.80103.55101.074,031,713
Jul 3, 202499.35101.9099.25101.4599.026,859,312
Jul 2, 2024100.25100.7098.7099.0096.631,776,556
Jul 1, 2024100.85101.2599.85100.0597.663,054,407
Jun 28, 202498.90102.8598.70100.7098.297,335,310
Jun 27, 202499.60100.3098.0598.6096.241,623,779
Jun 26, 202499.90100.5599.1099.6097.223,848,393
Jun 25, 2024100.05100.6099.5099.9097.511,962,032
Jun 24, 202499.85101.1599.5099.8097.412,006,033
Jun 21, 2024100.15101.7099.95100.7598.343,687,643
Jun 20, 2024100.25101.8099.70100.3597.952,059,963
Jun 19, 2024101.85102.2599.05100.0597.664,425,926
Jun 18, 2024103.00103.30101.25101.7099.271,867,913
Jun 14, 2024102.50104.25101.60102.55100.105,653,190
Jun 13, 2024103.50104.00101.85102.3099.851,877,371
Jun 12, 2024102.80103.90102.50103.10100.632,949,830
Jun 11, 2024102.90102.90101.40102.3599.903,399,690
Jun 10, 2024104.45105.45101.20101.9099.468,417,877
Jun 7, 2024102.70103.90101.35103.20100.734,778,481
Jun 6, 202499.80104.9099.65102.55100.1011,569,710
Jun 5, 2024100.05101.9093.1597.3595.0213,569,460
Jun 4, 2024113.95113.9591.2097.4095.0724,295,120
Jun 3, 2024117.05117.80110.65113.10110.4011,046,050
May 31, 2024101.61110.45101.49107.10104.5415,728,180
May 30, 2024102.00102.00100.00101.0398.615,193,314
May 29, 2024100.39102.2598.66101.5599.125,136,050
May 28, 2024103.48104.0099.40100.1997.7910,964,000
May 27, 2024103.90104.70100.70102.2999.8412,383,330
May 24, 2024105.70106.27101.40102.4299.9710,829,570
May 23, 2024106.26108.66104.36105.31102.7910,924,040
May 22, 2024104.99107.64103.04105.73103.209,858,084
May 21, 202498.75104.4497.21103.08100.6117,790,160
May 17, 202499.00100.6598.2599.2496.875,500,995
May 16, 202498.4099.5097.2498.1795.824,963,528
May 15, 202499.40100.3796.9197.3995.067,871,609
May 14, 202494.1099.3993.9998.9596.586,157,635
May 13, 202494.8694.8691.4093.7491.508,336,876
May 10, 202494.4995.5090.4094.5392.2710,990,150
May 9, 202498.5098.9592.8493.6891.444,776,458
May 8, 202497.26100.5995.5098.8496.4811,075,170
May 7, 2024101.95102.3196.0697.1494.8211,530,170
May 6, 2024101.00103.5097.15101.8099.3711,962,630
May 3, 202498.90101.3997.3899.2396.8613,883,650
May 2, 202497.1599.1897.0198.0195.677,531,245
Apr 30, 202493.9096.6793.2896.1793.8712,406,190
Apr 29, 202493.3294.4092.7193.4391.204,704,064
Apr 26, 202491.4094.0091.1592.5490.334,080,145
Apr 25, 202490.3091.6289.9591.0288.842,381,330
Apr 24, 202490.7491.1589.7190.2388.074,181,149
Apr 23, 202489.0190.5988.9089.7687.616,115,113
Apr 22, 202488.9089.7088.0088.5586.434,619,044
Apr 19, 202488.6189.1986.9787.2185.128,470,143
Apr 18, 202491.6092.9589.0589.5087.365,800,086
Apr 16, 202488.1591.8087.6191.1788.992,984,162
Apr 15, 202487.5690.6086.8188.9386.805,381,846
Apr 12, 202492.1494.2091.8392.2190.005,518,165
Apr 10, 202491.4093.3390.7192.8790.654,320,273
Apr 9, 202492.4492.9590.3091.1188.936,620,625