NSE - Delayed Quote INR

NHPC Limited (NHPC.NS)

Compare
84.53
+0.84
+(1.00%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202583.0084.8582.6584.5384.5315,217,320
Apr 2, 202582.2084.2880.8183.6983.6921,706,837
Apr 1, 202582.0883.4981.5482.1482.1417,413,114
Mar 28, 202582.4586.9482.0082.2082.2072,367,264
Mar 27, 202580.6082.2780.0081.2881.2884,926,439
Mar 26, 202581.4582.8580.5580.9480.9420,090,934
Mar 25, 202584.3084.6580.7581.3181.3119,826,090
Mar 24, 202583.2984.9983.1983.6283.6219,869,482
Mar 21, 202580.2084.0980.0282.5682.5648,089,355
Mar 20, 202581.3881.8079.6780.0480.0412,443,348
Mar 19, 202579.3080.6079.0680.2080.2010,758,869
Mar 18, 202578.3378.3378.3378.3378.33-
Mar 17, 202577.6079.2077.6078.3378.3311,545,925
Mar 13, 202578.8079.0077.3077.5777.5711,512,350
Mar 12, 202577.0078.5076.6978.3678.3615,657,366
Mar 11, 202575.0076.9574.3276.5876.5812,555,697
Mar 10, 202577.4078.5075.3175.8075.8011,591,159
Mar 7, 202577.4178.1576.6377.0377.0310,946,561
Mar 6, 202577.0077.8276.5077.5177.5110,895,125
Mar 5, 202574.0076.5674.0076.3576.3515,168,229
Mar 4, 202572.9874.4072.4373.5773.5715,915,861
Mar 3, 202573.5974.2471.5073.3773.3717,364,718
Feb 28, 202573.5073.8671.0072.9072.9028,437,195
Feb 27, 202576.3576.9973.5174.3174.3119,818,208
Feb 25, 202577.3178.8075.9076.0176.0120,738,338
Feb 24, 202578.9078.9577.0577.2477.2417,396,412
Feb 21, 202580.1082.1679.5379.8979.8941,631,037
Feb 20, 202575.5080.4175.0079.8079.8050,830,969
Feb 19, 202572.9574.8372.1574.6274.6212,062,248
Feb 18, 202573.0873.4171.1473.0173.0113,597,956
Feb 17, 202572.5073.6071.1073.2173.2112,667,923
Feb 14, 202575.5175.8172.3573.2973.2911,130,111
Feb 13, 2025 1.40 Dividend
Feb 13, 202572.9076.2572.8075.3075.3014,449,514
Feb 12, 202574.0274.6071.0074.1072.7019,072,148
Feb 11, 202576.5076.8473.8774.3972.9814,332,035
Feb 10, 202576.0078.8674.9176.1774.7317,872,082
Feb 7, 202577.7078.4976.9077.4375.9710,978,567
Feb 6, 202580.0080.8477.2577.6176.1415,123,982
Feb 5, 202578.8080.1378.5479.5378.0312,628,688
Feb 4, 202577.7179.1576.7578.9177.4213,296,006
Feb 3, 202577.1377.6274.5376.7375.2825,412,024
Feb 1, 202582.0082.6077.2478.8477.3527,542,115
Jan 31, 202575.7082.1075.1680.5579.0322,770,528
Jan 30, 202574.9076.7574.2375.4774.0417,707,842
Jan 29, 202573.1075.6373.1074.5873.1713,912,840
Jan 28, 202575.0076.0772.4373.0971.7115,338,930
Jan 27, 202576.5076.6874.1074.7773.3612,035,524
Jan 24, 202578.4078.8176.7576.8875.438,328,267
Jan 23, 202577.5079.6377.0678.4676.987,900,425
Jan 22, 202579.0479.2976.6377.7676.2913,210,629
Jan 21, 202579.9180.2478.8079.0277.5312,375,916
Jan 20, 202580.5480.7079.7079.9678.457,149,925
Jan 17, 202578.4181.0078.0080.4078.8815,592,475
Jan 16, 202578.0079.3077.9478.8377.348,148,498
Jan 15, 202577.3378.7076.3677.1875.7213,272,868
Jan 14, 202572.7077.0072.7076.3974.9517,957,402
Jan 13, 202573.8675.3072.1572.5771.2028,515,075
Jan 10, 202578.1178.5476.4376.6075.1517,780,157
Jan 9, 202579.0979.2077.6178.1176.6311,962,206
Jan 8, 202579.2979.6977.5878.9977.5015,063,154
Jan 7, 202579.4480.2778.6579.1977.6914,031,288
Jan 6, 202583.0083.0878.9079.2777.7732,044,630
Jan 3, 202583.4084.5082.5183.0981.5223,421,943
Jan 2, 202582.2082.7281.2882.4780.919,040,064
Jan 1, 202581.0082.4780.6981.9480.3912,895,679
Dec 31, 202479.7481.0578.3780.6979.1724,906,446
Dec 30, 202480.6781.4078.7879.7578.2458,030,384
Dec 27, 202482.0982.4180.0580.3378.8115,327,439
Dec 26, 202482.4982.9081.5082.0480.498,411,428
Dec 24, 202482.4082.5381.4582.0580.5012,509,867
Dec 23, 202482.7582.7681.2282.0380.4814,354,373
Dec 20, 202484.4484.5080.8581.4779.9317,398,126
Dec 19, 202481.3084.7081.3084.4482.8415,332,138
Dec 18, 202484.8085.1883.5083.6482.0614,696,825
Dec 17, 202485.3085.9084.6084.9783.3613,844,583
Dec 16, 202486.0086.3985.0085.2383.6213,603,994
Dec 13, 202485.0485.9083.1685.4483.8318,942,927
Dec 12, 202486.2286.8084.7585.0483.4317,473,558
Dec 11, 202486.0087.1085.8086.1184.4816,615,409
Dec 10, 202487.2987.2985.5585.9884.3625,201,333
Dec 9, 202487.0088.7986.2086.7785.1366,596,997
Dec 6, 202482.4086.8481.9784.8783.2771,149,439
Dec 5, 202482.4083.3581.3182.1880.6324,256,105
Dec 4, 202482.3483.2781.7081.9580.4020,241,141
Dec 3, 202481.8982.7081.6081.9880.4313,909,353
Dec 2, 202481.9082.9681.2581.4879.9414,790,030
Nov 29, 202483.5583.7480.9081.4479.9025,198,619
Nov 28, 202482.7884.6882.3983.5181.9315,868,730
Nov 27, 202481.2383.4080.8382.9981.4218,130,311
Nov 26, 202482.8082.9080.9081.2379.7012,725,918
Nov 25, 202480.9983.6080.8382.4380.8746,902,993
Nov 22, 202480.0080.5478.8679.1677.6613,620,509
Nov 21, 202480.0080.4478.1179.3877.8814,271,113
Nov 19, 202478.3080.4878.2580.0178.5016,065,815
Nov 18, 202478.6378.9576.4178.1676.6816,506,105
Nov 14, 202477.9578.7477.2678.3876.9016,163,462
Nov 13, 202480.7980.7977.7477.9476.4723,048,732
Nov 12, 202481.7082.0480.5080.7979.2610,807,995
Nov 11, 202482.3582.5880.0581.0879.5520,508,701
Nov 8, 202481.5082.7980.4082.3580.7927,575,921
Nov 7, 202484.6085.5983.8084.5282.9225,203,001
Nov 6, 202481.0084.6480.6783.9482.3525,723,834
Nov 5, 202483.3383.3679.5080.1878.6742,517,035
Nov 4, 202484.5084.5082.0183.3081.7314,689,168
Nov 1, 202483.8084.3883.0184.1382.544,821,257
Oct 31, 202482.2083.3081.6382.6081.0421,878,438
Oct 30, 202480.6782.9579.8782.0380.4822,207,113
Oct 29, 202479.3080.9078.2680.6779.1515,401,041
Oct 28, 202479.0080.1077.7078.9477.4524,029,278
Oct 25, 202480.3580.9177.0678.5077.0231,980,972
Oct 24, 202478.3981.9578.3180.0578.5440,761,475
Oct 23, 202478.5980.3775.1078.1876.7060,581,545
Oct 22, 202482.0082.1978.1078.6077.1141,896,269
Oct 21, 202484.5084.5581.6582.0580.5016,007,325
Oct 18, 202484.8584.8583.0184.1382.5434,970,175
Oct 17, 202488.1088.7584.7584.9583.3523,258,469
Oct 16, 202490.0090.2587.8087.9986.3327,010,285
Oct 15, 202491.0691.8489.7490.0188.3113,514,291
Oct 14, 202491.0091.6590.7691.0689.347,809,402
Oct 11, 202490.6291.2590.0090.9289.2010,776,323
Oct 10, 202492.6292.9090.5090.8189.0915,375,544
Oct 9, 202491.3693.1990.8592.1490.4038,336,883
Oct 8, 202489.5591.5887.7290.6488.9321,747,643
Oct 7, 202493.1593.2587.7290.4788.7631,730,134
Oct 4, 202492.3593.4091.0593.1791.4114,449,046
Oct 3, 202493.1594.3092.7792.9691.2021,158,068
Oct 1, 202495.3095.5594.6095.0593.2514,615,288
Sep 30, 202495.3496.1994.4194.9593.1626,425,540
Sep 27, 202494.0096.0093.1595.3493.5456,673,067
Sep 26, 202493.3093.8592.2093.4391.6617,558,678
Sep 25, 202493.7094.0792.3092.9291.1621,576,479
Sep 24, 202494.2494.3393.3093.4691.6922,723,732
Sep 23, 202494.6095.0093.8594.2492.4630,150,367
Sep 20, 202492.5596.2091.8094.6592.8631,054,052
Sep 19, 202494.9595.2291.3992.4390.6820,471,147
Sep 18, 202495.1095.9594.0694.3992.618,909,159
Sep 17, 202496.4096.4095.1795.5093.7010,317,825
Sep 16, 202494.6996.9894.5096.1994.3719,905,720
Sep 13, 202495.7096.5094.0094.2892.5015,168,030
Sep 12, 202495.2095.9094.6595.3093.5016,982,988
Sep 11, 202495.0595.8794.1094.3892.6011,717,823
Sep 10, 202495.1996.2894.8795.0593.2513,209,197
Sep 9, 202496.0096.0593.8194.8793.0822,951,872
Sep 6, 202497.9998.4395.5096.0994.2719,518,008
Sep 5, 202498.9098.9897.5698.2196.3515,914,761
Sep 4, 202498.8099.3097.9298.7596.8819,437,901
Sep 3, 202498.0099.3597.2699.0797.2026,155,552
Sep 2, 2024100.00100.5097.4497.8495.9952,636,400
Aug 30, 202495.5097.7593.0996.1294.3041,487,282
Aug 29, 202495.0097.3094.8295.0293.2230,622,569
Aug 28, 202495.1095.9894.7395.0693.2619,336,484
Aug 27, 202496.6096.9694.8095.0393.2318,858,070
Aug 26, 202497.6099.3096.4196.6594.8218,557,442
Aug 23, 202498.4598.6097.0097.0995.2618,447,799
Aug 22, 202496.4098.1596.1097.9396.0822,672,016
Aug 21, 202495.3596.6095.3595.9494.1315,590,227
Aug 20, 202496.7596.9895.8596.8094.9716,869,237
Aug 19, 202494.6597.3594.5096.1994.3731,239,316
Aug 16, 202494.1094.8992.5094.1392.3534,756,900
Aug 14, 202495.6296.0593.0593.6891.9127,739,978
Aug 13, 202497.0097.7994.6495.1293.3225,538,708
Aug 12, 2024 0.50 Dividend
Aug 12, 202496.8497.2095.4596.8795.0436,867,310
Aug 9, 202499.2899.8097.4097.7795.4323,286,851
Aug 8, 2024100.20100.2098.2698.7896.4227,076,745
Aug 7, 2024101.00101.6098.02100.5598.1538,858,385
Aug 6, 202499.00101.5097.4297.8195.4736,552,604
Aug 5, 2024100.00101.2597.7398.3195.9657,534,546
Aug 2, 2024103.00103.95102.36103.31100.8424,854,216
Aug 1, 2024105.70106.30103.80105.05102.5432,207,899
Jul 31, 2024105.50105.98104.75105.04102.5326,015,515
Jul 30, 2024105.36106.65105.25105.49102.9729,387,753
Jul 29, 2024105.25105.78104.26105.36102.8436,122,083
Jul 26, 2024103.50107.40103.50104.62102.1274,150,250
Jul 25, 2024101.40103.80101.01101.9699.5237,870,720
Jul 24, 2024103.38105.83101.82102.3899.9369,256,057
Jul 23, 2024108.18108.8796.67103.75101.27119,253,056
Jul 22, 2024105.80108.65104.30107.30104.7357,995,385
Jul 19, 2024108.45109.72105.50106.27103.7365,072,210
Jul 18, 2024113.45114.60107.50108.30105.7184,893,554
Jul 16, 2024116.21117.30113.00113.21110.5060,399,835
Jul 15, 2024113.80118.40111.65115.81113.04138,487,161
Jul 12, 2024115.00116.95112.55113.02110.32158,615,919
Jul 11, 2024109.44114.49109.00114.07111.34178,198,788
Jul 10, 2024106.79109.60102.06108.82106.22134,958,277
Jul 9, 2024104.18107.49103.70106.05103.5198,880,924
Jul 8, 2024104.50106.70103.25103.62101.1469,792,078
Jul 5, 2024103.40105.30102.94103.82101.3474,213,267
Jul 4, 2024102.00104.34101.80103.60101.1281,824,578
Jul 3, 202499.45101.9499.26101.4699.0362,471,696
Jul 2, 2024100.35100.6898.7199.0096.6329,096,085
Jul 1, 2024101.00101.2599.81100.1097.7120,949,761
Jun 28, 202499.00102.8398.69100.7098.2953,577,299
Jun 27, 202499.70100.3098.0198.5896.2238,962,271
Jun 26, 202499.99100.5499.1099.7097.3231,850,737
Jun 25, 2024100.04100.6099.5199.8897.4923,795,528
Jun 24, 202499.71101.2099.5199.8197.4249,149,212
Jun 21, 2024100.30101.7099.95100.7698.3547,341,955
Jun 20, 2024100.10101.7899.70100.2997.8941,974,488
Jun 19, 2024102.00102.1599.11100.1097.7139,253,925
Jun 18, 2024103.15103.30101.24101.7099.2735,331,787
Jun 14, 2024102.56104.30101.60102.59100.1447,910,765
Jun 13, 2024103.60104.07101.87102.3099.8542,052,456
Jun 12, 2024102.74103.95102.49103.17100.7047,519,149
Jun 11, 2024102.75102.85101.28102.3999.9468,234,398
Jun 10, 2024104.30105.48101.40101.9899.5466,759,074
Jun 7, 2024102.70103.85101.30103.20100.7384,765,091
Jun 6, 202499.75104.9599.55102.60100.15105,641,480
Jun 5, 2024100.00101.8093.1597.3595.02139,589,190
Jun 4, 2024113.15113.2591.1097.4095.07284,068,043
Jun 3, 2024118.00118.00110.60113.15110.44160,415,834
May 31, 2024101.85110.45101.40107.25104.69596,996,129
May 30, 2024102.00102.00100.00101.0598.6377,018,738
May 29, 2024100.20102.3098.65101.6099.1785,794,252
May 28, 2024102.75103.9599.40100.2097.8087,126,691
May 27, 2024103.60104.70100.65102.3099.8596,493,592
May 24, 2024105.65106.30101.30102.45100.0091,361,716
May 23, 2024106.00108.70104.30105.30102.78121,149,201
May 22, 2024105.00107.65103.00105.75103.22162,400,701
May 21, 202498.60104.5097.20103.10100.63206,793,531
May 17, 202499.00100.6098.2599.2596.8882,155,121
May 16, 202498.3099.5097.2098.2095.8580,651,718
May 15, 202499.35100.4096.8597.4095.0784,117,827
May 14, 202494.0099.4093.8598.9596.58105,222,356
May 13, 202494.8094.9091.4093.7591.5162,798,125
May 10, 202494.3095.5090.4094.5092.2499,653,414
May 9, 202498.0099.0092.8593.6591.4183,485,011
May 8, 202497.40100.6095.5598.8596.49113,113,556
May 7, 2024101.90102.3596.0597.1094.78108,728,559
May 6, 2024101.00103.5097.00101.7599.32188,776,678
May 3, 202498.80101.3597.3099.2596.88113,971,395
May 2, 202497.4599.2097.0098.0095.6698,993,366
Apr 30, 202493.9596.7093.3596.2093.90110,494,020
Apr 29, 202493.4594.4092.7093.4091.1753,824,312
Apr 26, 202491.4594.0091.1592.5590.3466,165,102
Apr 25, 202490.4091.6590.0091.0588.8734,351,777
Apr 24, 202490.6091.2089.7090.2588.0932,505,222
Apr 23, 202489.1090.6088.9089.7587.6042,558,278
Apr 22, 202488.8089.7088.3088.5586.4332,690,525
Apr 19, 202488.7089.1587.0087.1585.0774,207,139
Apr 18, 202491.7092.9589.0589.5087.3647,681,863
Apr 16, 202488.0091.8087.7091.2089.0250,348,939
Apr 15, 202488.3590.6086.8588.9586.8271,102,656
Apr 12, 202492.1094.2091.8592.2590.0448,418,306
Apr 10, 202491.3593.3090.7092.8590.6348,274,768
Apr 9, 202492.2592.9590.3091.1588.9743,696,280
Apr 8, 202494.5094.7092.0092.3590.1444,069,047
Apr 5, 202495.0095.3592.7093.9591.7074,266,481
Apr 4, 202493.8095.5093.4094.7092.4487,262,326
Apr 3, 202492.0093.6091.1593.2090.9775,480,238

Related Tickers

SJVN.NS SJVN Limited
95.77
+2.63%
 
RTNPOWER.NS RattanIndia Power Limited
10.27
+2.29%
 
ADANIGREEN.NS Adani Green Energy Limited
955.30
+1.30%
 
NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
100.09
+1.58%
 
ACMESOLAR.NS ACME SOLAR HOLDINGS LTD
201.70
+5.00%
 
NTPCGREEN.BO NTPC Green Energy Limited
100.05
+1.52%
 
KPIGREEN.NS KPI Green Energy Limited
430.15
+2.23%
 
INDOWIND.NS Indowind Energy Limited
17.52
+3.48%
 
ADANIGREEN.BO Adani Green Energy Limited
955.80
+1.39%
 
WAAREERTL.BO Waaree Renewable Technologies Limited
903.75
-0.30%