Price Data Selection & Download
NHPC Share Price All Time Records & Statistics (Sep 2009 - May 2026)
4123 daily OHLCV records on NSE from Sept. 2009 to May 2026. For live price, key ratios and fundamentals, see NHPC screener.
Share Price All Time High
₹118.40
July 15, 2024
NSE Exchange
Share Price All Time Low
₹14.80
August 07, 2013
NSE Exchange
Highest Volume Trading Day
624,762,919
February 05, 2024 • ₹103.65
NSE Exchange
Share Price History Data (Sep 2009 - May 2026)
NHPC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹78.51 | ₹81.00 | ₹78.44 | ₹80.68 | 20,004,108 |
| 2026-05-26 | ₹79.02 | ₹79.02 | ₹78.00 | ₹78.44 | 10,193,541 |
| 2026-05-25 | ₹78.76 | ₹79.49 | ₹78.35 | ₹79.02 | 10,877,480 |
| 2026-05-22 | ₹79.07 | ₹79.30 | ₹78.20 | ₹78.36 | 10,284,991 |
| 2026-05-21 | ₹79.75 | ₹80.49 | ₹78.75 | ₹79.00 | 10,434,287 |
| 2026-05-20 | ₹78.70 | ₹79.89 | ₹77.93 | ₹79.50 | 15,924,979 |
| 2026-05-19 | ₹77.90 | ₹79.50 | ₹77.62 | ₹79.06 | 15,077,061 |
| 2026-05-18 | ₹76.76 | ₹78.55 | ₹75.91 | ₹77.71 | 22,907,678 |
| 2026-05-15 | ₹78.78 | ₹79.03 | ₹76.60 | ₹76.79 | 8,674,290 |
| 2026-05-14 | ₹78.30 | ₹79.50 | ₹77.76 | ₹78.45 | 9,871,296 |
| 2026-05-13 | ₹76.77 | ₹78.47 | ₹76.44 | ₹78.14 | 11,438,834 |
| 2026-05-12 | ₹78.85 | ₹79.38 | ₹76.60 | ₹76.77 | 11,491,788 |
| 2026-05-11 | ₹80.77 | ₹80.79 | ₹78.59 | ₹79.19 | 15,575,030 |
| 2026-05-08 | ₹81.65 | ₹82.19 | ₹80.60 | ₹80.77 | 15,750,498 |
| 2026-05-07 | ₹83.99 | ₹84.08 | ₹81.26 | ₹81.58 | 17,298,641 |
| 2026-05-06 | ₹83.50 | ₹83.90 | ₹82.50 | ₹83.66 | 9,589,691 |
| 2026-05-05 | ₹83.20 | ₹83.68 | ₹82.45 | ₹83.17 | 8,265,293 |
| 2026-05-04 | ₹83.40 | ₹84.20 | ₹82.85 | ₹83.28 | 9,422,329 |
| 2026-04-30 | ₹83.50 | ₹83.51 | ₹81.58 | ₹83.20 | 15,377,210 |
| 2026-04-29 | ₹86.10 | ₹86.83 | ₹83.36 | ₹84.09 | 28,377,211 |
| 2026-04-28 | ₹83.21 | ₹85.60 | ₹83.15 | ₹85.38 | 29,008,047 |
| 2026-04-27 | ₹81.00 | ₹83.35 | ₹80.94 | ₹83.23 | 16,998,016 |
| 2026-04-24 | ₹81.48 | ₹82.28 | ₹79.98 | ₹80.66 | 14,088,780 |
| 2026-04-23 | ₹82.51 | ₹83.08 | ₹81.21 | ₹81.46 | 9,025,789 |
| 2026-04-22 | ₹82.80 | ₹83.50 | ₹81.99 | ₹82.63 | 14,953,779 |
| 2026-04-21 | ₹83.10 | ₹84.57 | ₹82.30 | ₹82.63 | 12,629,708 |
| 2026-04-20 | ₹83.99 | ₹83.99 | ₹82.25 | ₹83.10 | 16,988,597 |
| 2026-04-17 | ₹81.70 | ₹85.78 | ₹81.29 | ₹83.56 | 50,026,609 |
| 2026-04-16 | ₹81.10 | ₹82.22 | ₹79.92 | ₹81.38 | 19,779,326 |
| 2026-04-15 | ₹78.55 | ₹81.45 | ₹78.36 | ₹80.58 | 24,133,878 |
| 2026-04-13 | ₹76.33 | ₹77.98 | ₹75.15 | ₹77.66 | 14,493,079 |
| 2026-04-10 | ₹77.48 | ₹78.30 | ₹76.62 | ₹77.09 | 17,950,797 |
| 2026-04-09 | ₹78.00 | ₹78.54 | ₹76.63 | ₹77.11 | 31,334,772 |
| 2026-04-08 | ₹77.00 | ₹77.45 | ₹76.15 | ₹76.70 | 12,486,689 |
| 2026-04-07 | ₹75.90 | ₹76.20 | ₹75.29 | ₹75.67 | 5,064,467 |
| 2026-04-06 | ₹75.25 | ₹76.33 | ₹74.22 | ₹76.16 | 8,019,672 |
| 2026-04-02 | ₹74.62 | ₹75.55 | ₹73.11 | ₹75.33 | 9,127,053 |
| 2026-04-01 | ₹75.95 | ₹76.10 | ₹74.50 | ₹75.39 | 14,922,443 |
| 2026-03-30 | ₹75.50 | ₹76.18 | ₹73.00 | ₹73.72 | 21,394,338 |
| 2026-03-27 | ₹77.20 | ₹78.28 | ₹76.34 | ₹76.59 | 15,856,853 |
| 2026-03-25 | ₹76.93 | ₹78.25 | ₹76.71 | ₹77.20 | 13,196,383 |
| 2026-03-24 | ₹76.02 | ₹76.79 | ₹74.80 | ₹76.54 | 9,600,102 |
| 2026-03-23 | ₹76.80 | ₹77.17 | ₹74.70 | ₹75.28 | 11,883,610 |
| 2026-03-20 | ₹76.61 | ₹78.44 | ₹76.57 | ₹76.80 | 19,824,270 |
| 2026-03-19 | ₹76.50 | ₹77.78 | ₹75.98 | ₹76.24 | 17,620,849 |
| 2026-03-18 | ₹76.91 | ₹78.20 | ₹76.54 | ₹77.36 | 28,693,906 |
| 2026-03-17 | ₹75.90 | ₹77.10 | ₹75.67 | ₹76.89 | 22,958,619 |
| 2026-03-16 | ₹75.20 | ₹75.98 | ₹74.27 | ₹75.27 | 26,396,878 |
| 2026-03-13 | ₹75.20 | ₹76.48 | ₹74.35 | ₹74.98 | 26,761,513 |
| 2026-03-12 | ₹73.00 | ₹76.36 | ₹72.76 | ₹74.78 | 16,804,967 |
| 2026-03-11 | ₹73.20 | ₹74.60 | ₹73.01 | ₹73.46 | 12,028,018 |
| 2026-03-10 | ₹73.40 | ₹74.32 | ₹72.79 | ₹73.04 | 11,915,288 |
| 2026-03-09 | ₹73.00 | ₹73.40 | ₹72.09 | ₹73.04 | 22,232,154 |
| 2026-03-06 | ₹74.00 | ₹75.25 | ₹73.65 | ₹74.18 | 14,268,041 |
| 2026-03-05 | ₹72.35 | ₹74.50 | ₹72.35 | ₹74.15 | 15,870,110 |
| 2026-03-04 | ₹72.48 | ₹73.05 | ₹71.62 | ₹72.23 | 19,057,575 |
| 2026-03-02 | ₹72.76 | ₹75.40 | ₹72.40 | ₹73.14 | 25,723,090 |
| 2026-02-27 | ₹75.73 | ₹76.48 | ₹75.02 | ₹75.33 | 21,574,575 |
| 2026-02-26 | ₹75.60 | ₹76.13 | ₹74.90 | ₹75.73 | 22,634,338 |
| 2026-02-25 | ₹75.69 | ₹76.30 | ₹74.75 | ₹75.67 | 8,286,035 |
| 2026-02-24 | ₹73.98 | ₹76.00 | ₹73.70 | ₹75.77 | 13,924,500 |
| 2026-02-23 | ₹75.14 | ₹75.14 | ₹73.71 | ₹74.08 | 11,122,387 |
| 2026-02-20 | ₹74.49 | ₹75.00 | ₹73.95 | ₹74.47 | 13,669,825 |
| 2026-02-19 | ₹76.34 | ₹76.73 | ₹74.10 | ₹74.36 | 12,521,749 |
| 2026-02-18 | ₹76.72 | ₹76.88 | ₹75.93 | ₹76.34 | 10,755,577 |
| 2026-02-17 | ₹76.99 | ₹77.31 | ₹76.46 | ₹76.71 | 10,226,000 |
| 2026-02-16 | ₹75.47 | ₹77.44 | ₹74.65 | ₹77.04 | 10,917,667 |
| 2026-02-13 | ₹76.05 | ₹76.12 | ₹75.20 | ₹75.47 | 10,066,742 |
| 2026-02-12 | ₹77.40 | ₹77.60 | ₹76.16 | ₹76.50 | 13,309,440 |
| 2026-02-11 | ₹77.29 | ₹77.76 | ₹76.36 | ₹77.58 | 13,906,623 |
| 2026-02-10 | ₹78.00 | ₹78.14 | ₹76.81 | ₹76.95 | 25,051,448 |
| 2026-02-09 | ₹80.29 | ₹80.29 | ₹78.04 | ₹78.90 | 15,308,838 |
| 2026-02-06 | ₹80.00 | ₹80.40 | ₹78.56 | ₹79.43 | 9,048,503 |
| 2026-02-05 | ₹77.60 | ₹80.37 | ₹76.20 | ₹80.00 | 26,499,178 |
| 2026-02-04 | ₹78.49 | ₹80.49 | ₹77.95 | ₹78.48 | 17,623,704 |
| 2026-02-03 | ₹79.18 | ₹80.50 | ₹77.50 | ₹78.49 | 18,077,960 |
| 2026-02-02 | ₹76.47 | ₹78.24 | ₹74.93 | ₹77.79 | 12,293,921 |
| 2026-02-01 | ₹78.29 | ₹79.16 | ₹76.07 | ₹77.00 | 8,737,856 |
| 2026-01-30 | ₹78.50 | ₹78.89 | ₹77.20 | ₹78.20 | 14,584,257 |
| 2026-01-29 | ₹79.20 | ₹80.20 | ₹78.37 | ₹79.18 | 11,912,349 |
| 2026-01-28 | ₹75.30 | ₹79.09 | ₹75.28 | ₹78.89 | 10,992,004 |
| 2026-01-27 | ₹75.43 | ₹76.17 | ₹74.36 | ₹75.14 | 40,379,909 |
| 2026-01-23 | ₹78.05 | ₹78.06 | ₹75.04 | ₹75.25 | 11,193,218 |
| 2026-01-22 | ₹76.97 | ₹77.95 | ₹76.56 | ₹77.45 | 10,030,169 |
| 2026-01-21 | ₹77.00 | ₹77.67 | ₹75.94 | ₹76.12 | 17,091,171 |
| 2026-01-20 | ₹79.10 | ₹79.20 | ₹77.14 | ₹77.57 | 11,440,113 |
| 2026-01-19 | ₹79.58 | ₹81.67 | ₹78.95 | ₹79.42 | 9,016,570 |
| 2026-01-16 | ₹81.29 | ₹81.54 | ₹79.46 | ₹80.22 | 62,986,811 |
| 2026-01-14 | ₹80.69 | ₹82.22 | ₹80.51 | ₹81.29 | 9,338,673 |
| 2026-01-13 | ₹82.89 | ₹83.34 | ₹80.75 | ₹81.42 | 11,938,744 |
| 2026-01-12 | ₹82.38 | ₹82.99 | ₹80.26 | ₹82.80 | 15,097,408 |
| 2026-01-09 | ₹82.20 | ₹83.69 | ₹82.03 | ₹82.43 | 21,164,552 |
| 2026-01-08 | ₹83.80 | ₹84.23 | ₹81.72 | ₹82.17 | 11,540,338 |
| 2026-01-07 | ₹83.10 | ₹83.88 | ₹82.73 | ₹83.66 | 12,484,291 |
| 2026-01-06 | ₹83.06 | ₹83.95 | ₹82.78 | ₹83.53 | 11,599,812 |
| 2026-01-05 | ₹84.00 | ₹84.68 | ₹82.91 | ₹83.66 | 19,831,880 |
| 2026-01-02 | ₹79.56 | ₹83.93 | ₹79.50 | ₹83.62 | 32,430,153 |
| 2026-01-01 | ₹79.06 | ₹80.23 | ₹79.06 | ₹79.56 | 6,861,848 |
NHPC Share Price Performance Analysis (Sep 2009 - May 2026)
NHPC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.41%
₹79.56 → ₹80.68
Year to Date
Price Volatility
4.02%
Low Volatility
Year to Date
Average Daily Volume
16,402,300
Year to Date Average
NSE Exchange
NHPC Share Price History – Frequently Asked Questions
Common questions about NHPC historical data and records. Explore NHPC true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of NHPC (NHPC)?
The all-time high share price of NHPC was ₹118.4 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of NHPC (NHPC)?
The all-time low share price of NHPC was ₹14.8 recorded on August 07, 2013 on the NSE exchange.
How can I download NHPC historical share price data?
You can download NHPC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NHPC shares?
The highest trading volume day for NHPC was 624,762,919 shares traded on February 05, 2024 on the NSE exchange, with share price at ₹103.65.