NHPC LIMITED (nhpc)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 87.09 | 87.09 | 87.09 | 87.09 | 25600 |
| 2025-05-20 15:28:00 | 86.92 | 87.09 | 86.92 | 87.09 | 83200 |
| 2025-05-20 15:27:00 | 86.97 | 86.97 | 86.92 | 86.92 | 32000 |
| 2025-05-20 15:26:00 | 86.97 | 86.97 | 86.97 | 86.97 | 32000 |
| 2025-05-20 15:25:00 | 86.91 | 87.03 | 86.91 | 86.97 | 115200 |
| 2025-05-20 15:24:00 | 87.05 | 87.05 | 86.91 | 86.91 | 147200 |
| 2025-05-20 15:23:00 | 87.05 | 87.05 | 87.0 | 87.05 | 32000 |
| 2025-05-20 15:22:00 | 87.03 | 87.06 | 86.99 | 87.06 | 38400 |
| 2025-05-20 15:21:00 | 87.01 | 87.03 | 87.0 | 87.03 | 44800 |
| 2025-05-20 15:20:00 | 86.77 | 87.0 | 86.77 | 87.0 | 89600 |
| 2025-05-20 15:19:00 | 86.79 | 86.82 | 86.77 | 86.77 | 96000 |
| 2025-05-20 15:18:00 | 86.85 | 86.85 | 86.79 | 86.79 | 19200 |
| 2025-05-20 15:17:00 | 86.74 | 86.85 | 86.72 | 86.85 | 160000 |
| 2025-05-20 15:16:00 | 86.68 | 86.74 | 86.65 | 86.74 | 25600 |
| 2025-05-20 15:15:00 | 86.79 | 86.79 | 86.61 | 86.68 | 204800 |
| 2025-05-20 15:14:00 | 86.85 | 86.85 | 86.79 | 86.79 | 6400 |
| 2025-05-20 15:13:00 | 87.0 | 87.0 | 86.85 | 86.85 | 64000 |
| 2025-05-20 15:12:00 | 87.04 | 87.04 | 87.0 | 87.0 | 25600 |
| 2025-05-20 15:11:00 | 87.13 | 87.13 | 87.04 | 87.04 | 38400 |
| 2025-05-20 15:10:00 | 86.65 | 87.13 | 86.65 | 87.13 | 390400 |
| 2025-05-20 15:09:00 | 86.52 | 86.65 | 86.52 | 86.65 | 32000 |
| 2025-05-20 15:08:00 | 86.58 | 86.61 | 86.53 | 86.54 | 44800 |
| 2025-05-20 15:07:00 | 86.67 | 86.67 | 86.52 | 86.58 | 102400 |
| 2025-05-20 15:06:00 | 86.67 | 86.7 | 86.67 | 86.67 | 83200 |
| 2025-05-20 15:05:00 | 86.45 | 86.59 | 86.45 | 86.59 | 275200 |
| 2025-05-20 15:04:00 | 86.71 | 86.71 | 86.5 | 86.51 | 89600 |
| 2025-05-20 15:03:00 | 86.7 | 86.71 | 86.68 | 86.71 | 32000 |
| 2025-05-20 15:02:00 | 86.61 | 86.73 | 86.61 | 86.73 | 6400 |
| 2025-05-20 15:01:00 | 86.58 | 86.65 | 86.58 | 86.61 | 64000 |
| 2025-05-20 15:00:00 | 86.62 | 86.71 | 86.56 | 86.58 | 89600 |
| 2025-05-20 14:59:00 | 86.62 | 86.62 | 86.62 | 86.62 | 0 |
| 2025-05-20 14:58:00 | 86.58 | 86.62 | 86.58 | 86.62 | 19200 |
| 2025-05-20 14:57:00 | 86.8 | 86.8 | 86.56 | 86.63 | 236800 |
| 2025-05-20 14:56:00 | 86.86 | 86.86 | 86.73 | 86.8 | 89600 |
| 2025-05-20 14:55:00 | 86.87 | 86.87 | 86.86 | 86.86 | 12800 |
| 2025-05-20 14:54:00 | 87.08 | 87.08 | 86.87 | 86.87 | 25600 |
| 2025-05-20 14:53:00 | 87.08 | 87.08 | 87.08 | 87.08 | 0 |
| 2025-05-20 14:52:00 | 87.04 | 87.1 | 87.04 | 87.08 | 19200 |
| 2025-05-20 14:51:00 | 87.2 | 87.22 | 87.04 | 87.04 | 57600 |
| 2025-05-20 14:50:00 | 87.15 | 87.21 | 87.15 | 87.2 | 25600 |
| 2025-05-20 14:49:00 | 87.09 | 87.15 | 87.09 | 87.15 | 25600 |
| 2025-05-20 14:48:00 | 87.03 | 87.11 | 87.03 | 87.09 | 19200 |
| 2025-05-20 14:47:00 | 86.94 | 87.1 | 86.94 | 87.03 | 57600 |
| 2025-05-20 14:46:00 | 86.84 | 86.94 | 86.82 | 86.94 | 38400 |
| 2025-05-20 14:45:00 | 86.8 | 86.86 | 86.75 | 86.83 | 32000 |
| 2025-05-20 14:44:00 | 86.94 | 86.94 | 86.8 | 86.8 | 32000 |
| 2025-05-20 14:43:00 | 86.9 | 86.94 | 86.9 | 86.94 | 57600 |
| 2025-05-20 14:42:00 | 86.9 | 86.91 | 86.8 | 86.91 | 70400 |
| 2025-05-20 14:41:00 | 87.0 | 87.01 | 86.9 | 86.9 | 38400 |
| 2025-05-20 14:40:00 | 87.18 | 87.18 | 87.15 | 87.15 | 19200 |
| 2025-05-20 14:39:00 | 87.15 | 87.18 | 87.15 | 87.18 | 19200 |
| 2025-05-20 14:38:00 | 87.17 | 87.3 | 87.15 | 87.15 | 57600 |
| 2025-05-20 14:37:00 | 87.17 | 87.17 | 87.17 | 87.17 | 12800 |
| 2025-05-20 14:36:00 | 87.17 | 87.21 | 87.17 | 87.17 | 12800 |
| 2025-05-20 14:35:00 | 87.13 | 87.17 | 87.13 | 87.17 | 12800 |
| 2025-05-20 14:34:00 | 87.1 | 87.13 | 87.08 | 87.13 | 25600 |
| 2025-05-20 14:33:00 | 87.1 | 87.1 | 87.1 | 87.1 | 6400 |
| 2025-05-20 14:32:00 | 87.09 | 87.1 | 87.05 | 87.1 | 44800 |
| 2025-05-20 14:31:00 | 87.1 | 87.1 | 87.09 | 87.09 | 89600 |
| 2025-05-20 14:30:00 | 87.08 | 87.1 | 87.04 | 87.1 | 19200 |
| 2025-05-20 14:29:00 | 87.02 | 87.1 | 87.02 | 87.08 | 12800 |
| 2025-05-20 14:28:00 | 87.0 | 87.02 | 86.87 | 87.02 | 102400 |
| 2025-05-20 14:27:00 | 87.12 | 87.12 | 87.0 | 87.0 | 38400 |
| 2025-05-20 14:26:00 | 87.03 | 87.12 | 87.03 | 87.12 | 12800 |
| 2025-05-20 14:25:00 | 86.93 | 87.0 | 86.93 | 87.0 | 12800 |
| 2025-05-20 14:24:00 | 86.82 | 86.93 | 86.82 | 86.93 | 76800 |
| 2025-05-20 14:23:00 | 86.91 | 86.91 | 86.89 | 86.89 | 108800 |
| 2025-05-20 14:22:00 | 87.01 | 87.01 | 86.91 | 86.91 | 70400 |
| 2025-05-20 14:21:00 | 87.05 | 87.05 | 87.01 | 87.01 | 19200 |
| 2025-05-20 14:20:00 | 87.16 | 87.17 | 87.05 | 87.05 | 70400 |
| 2025-05-20 14:19:00 | 87.31 | 87.31 | 87.16 | 87.16 | 38400 |
| 2025-05-20 14:18:00 | 87.26 | 87.31 | 87.12 | 87.31 | 83200 |
| 2025-05-20 14:17:00 | 87.21 | 87.26 | 87.2 | 87.26 | 12800 |
| 2025-05-20 14:16:00 | 87.22 | 87.22 | 87.21 | 87.21 | 12800 |
| 2025-05-20 14:15:00 | 87.3 | 87.3 | 87.22 | 87.22 | 89600 |
| 2025-05-20 14:14:00 | 87.36 | 87.36 | 87.3 | 87.3 | 6400 |
| 2025-05-20 14:13:00 | 87.48 | 87.48 | 87.29 | 87.36 | 96000 |
| 2025-05-20 14:12:00 | 87.49 | 87.54 | 87.47 | 87.54 | 51200 |
| 2025-05-20 14:11:00 | 87.49 | 87.49 | 87.49 | 87.49 | 0 |
| 2025-05-20 14:10:00 | 87.61 | 87.61 | 87.49 | 87.49 | 6400 |
| 2025-05-20 14:09:00 | 87.48 | 87.61 | 87.48 | 87.61 | 19200 |
| 2025-05-20 14:08:00 | 87.61 | 87.61 | 87.46 | 87.48 | 96000 |
| 2025-05-20 14:07:00 | 87.53 | 87.61 | 87.53 | 87.61 | 44800 |
| 2025-05-20 14:06:00 | 87.65 | 87.65 | 87.59 | 87.59 | 25600 |
| 2025-05-20 14:05:00 | 87.75 | 87.75 | 87.65 | 87.65 | 25600 |
| 2025-05-20 14:04:00 | 87.8 | 87.8 | 87.75 | 87.75 | 19200 |
| 2025-05-20 14:03:00 | 87.91 | 87.91 | 87.8 | 87.8 | 12800 |
| 2025-05-20 14:02:00 | 87.91 | 87.91 | 87.91 | 87.91 | 0 |
| 2025-05-20 14:01:00 | 87.95 | 87.95 | 87.87 | 87.91 | 12800 |
| 2025-05-20 14:00:00 | 87.96 | 88.0 | 87.95 | 87.95 | 19200 |
| 2025-05-20 13:59:00 | 88.0 | 88.02 | 87.96 | 87.96 | 19200 |
| 2025-05-20 13:58:00 | 88.0 | 88.0 | 88.0 | 88.0 | 0 |
| 2025-05-20 13:57:00 | 88.1 | 88.1 | 88.0 | 88.0 | 19200 |
| 2025-05-20 13:56:00 | 88.1 | 88.1 | 88.1 | 88.1 | 0 |
| 2025-05-20 13:55:00 | 88.1 | 88.1 | 88.1 | 88.1 | 0 |
| 2025-05-20 13:54:00 | 88.07 | 88.1 | 88.07 | 88.1 | 6400 |
| 2025-05-20 13:53:00 | 88.07 | 88.07 | 88.07 | 88.07 | 0 |
| 2025-05-20 13:52:00 | 88.1 | 88.1 | 88.07 | 88.07 | 19200 |
| 2025-05-20 13:51:00 | 88.2 | 88.2 | 88.2 | 88.2 | 0 |
| 2025-05-20 13:50:00 | 88.2 | 88.2 | 88.2 | 88.2 | 0 |