NHPC LIMITED (nhpc)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 85.05 | 87.77 | 85.05 | 87.24 | 17651200 |
| 2025-07-07 05:30:00 | 85.38 | 85.75 | 84.72 | 84.85 | 3622400 |
| 2025-07-04 05:30:00 | 85.53 | 86.04 | 84.55 | 85.44 | 5324800 |
| 2025-07-03 05:30:00 | 85.4 | 86.06 | 85.07 | 85.25 | 6284800 |
| 2025-07-02 05:30:00 | 86.38 | 86.56 | 84.33 | 85.21 | 10982400 |
| 2025-07-01 05:30:00 | 86.31 | 86.84 | 85.29 | 85.93 | 9446400 |
| 2025-06-30 05:30:00 | 86.72 | 86.83 | 85.71 | 86.21 | 8166400 |
| 2025-06-27 05:30:00 | 86.34 | 86.83 | 85.6 | 86.18 | 12704000 |
| 2025-06-26 05:30:00 | 85.17 | 85.99 | 83.83 | 85.48 | 20025600 |
| 2025-06-25 05:30:00 | 85.69 | 86.2 | 84.7 | 85.05 | 25785600 |
| 2025-06-24 05:30:00 | 86.45 | 86.92 | 84.91 | 85.35 | 34374400 |
| 2025-06-23 05:30:00 | 81.39 | 85.38 | 81.39 | 85.1 | 34259200 |
| 2025-06-20 05:30:00 | 80.7 | 82.85 | 80.7 | 82.27 | 16339200 |
| 2025-06-19 05:30:00 | 82.74 | 83.37 | 80.56 | 80.84 | 8998400 |
| 2025-06-18 05:30:00 | 85.36 | 85.46 | 82.36 | 82.65 | 10073600 |
| 2025-06-17 05:30:00 | 86.18 | 87.02 | 85.05 | 85.16 | 6259200 |
| 2025-06-16 05:30:00 | 86.02 | 86.92 | 85.01 | 86.7 | 5856000 |
| 2025-06-13 05:30:00 | 86.0 | 86.9 | 85.57 | 86.19 | 9292800 |
| 2025-06-12 05:30:00 | 90.39 | 90.81 | 87.4 | 87.71 | 9548800 |
| 2025-06-11 05:30:00 | 90.34 | 91.65 | 89.7 | 90.42 | 11315200 |
| 2025-06-10 05:30:00 | 91.49 | 91.49 | 89.79 | 89.93 | 11027200 |
| 2025-06-09 05:30:00 | 90.54 | 92.74 | 90.54 | 91.18 | 20172800 |
| 2025-06-06 05:30:00 | 88.26 | 90.09 | 88.18 | 89.79 | 15264000 |
| 2025-06-05 05:30:00 | 88.76 | 89.69 | 87.61 | 88.14 | 17753600 |
| 2025-06-04 05:30:00 | 85.45 | 87.83 | 84.94 | 87.64 | 12083200 |
| 2025-06-03 05:30:00 | 87.77 | 88.2 | 85.05 | 85.37 | 9862400 |
| 2025-06-02 05:30:00 | 87.41 | 88.36 | 86.9 | 87.83 | 7424000 |
| 2025-05-30 05:30:00 | 87.35 | 88.1 | 86.13 | 87.7 | 20710400 |
| 2025-05-29 05:30:00 | 87.01 | 87.2 | 86.31 | 87.01 | 19104000 |
| 2025-05-28 05:30:00 | 87.74 | 88.49 | 86.55 | 86.67 | 23206400 |
| 2025-05-27 05:30:00 | 86.91 | 87.58 | 86.57 | 87.38 | 29734400 |
| 2025-05-26 05:30:00 | 86.14 | 87.46 | 85.6 | 87.22 | 23603200 |
| 2025-05-23 05:30:00 | 87.81 | 87.95 | 85.76 | 85.99 | 13363200 |
| 2025-05-22 05:30:00 | 87.45 | 89.59 | 87.04 | 87.68 | 14534400 |
| 2025-05-21 05:30:00 | 88.55 | 89.23 | 86.3 | 87.78 | 22208000 |
| 2025-05-20 05:30:00 | 90.25 | 90.3 | 86.45 | 86.8 | 13702400 |
| 2025-05-19 05:30:00 | 89.83 | 90.86 | 88.89 | 89.06 | 16185600 |
| 2025-05-16 05:30:00 | 87.38 | 91.2 | 87.38 | 90.16 | 34848000 |
| 2025-05-15 05:30:00 | 86.5 | 87.85 | 85.95 | 87.28 | 17222400 |
| 2025-05-14 05:30:00 | 83.9 | 86.65 | 83.52 | 86.27 | 15148800 |
| 2025-05-13 05:30:00 | 83.77 | 84.61 | 83.01 | 83.64 | 12070400 |
| 2025-05-12 05:30:00 | 81.5 | 84.24 | 81.5 | 83.8 | 18892800 |
| 2025-05-09 05:30:00 | 77.87 | 79.3 | 76.3 | 78.27 | 19564800 |
| 2025-05-08 05:30:00 | 84.46 | 84.57 | 79.85 | 80.41 | 8486400 |
| 2025-05-07 05:30:00 | 80.95 | 84.2 | 80.7 | 83.71 | 9312000 |
| 2025-05-06 05:30:00 | 84.9 | 85.12 | 80.87 | 81.94 | 12505600 |
| 2025-05-05 05:30:00 | 85.55 | 85.9 | 84.46 | 85.11 | 7910400 |
| 2025-05-02 05:30:00 | 86.69 | 87.45 | 84.97 | 85.27 | 7526400 |
| 2025-04-30 05:30:00 | 87.08 | 87.79 | 85.74 | 86.18 | 6393600 |
| 2025-04-29 05:30:00 | 88.09 | 88.5 | 86.52 | 87.01 | 5113600 |
| 2025-04-28 05:30:00 | 86.19 | 87.77 | 86.0 | 87.32 | 10393600 |
| 2025-04-25 05:30:00 | 90.01 | 90.31 | 85.36 | 86.35 | 19449600 |
| 2025-04-24 05:30:00 | 90.41 | 91.18 | 88.95 | 89.06 | 17734400 |
| 2025-04-23 05:30:00 | 90.0 | 91.49 | 88.73 | 90.3 | 26003200 |
| 2025-04-22 05:30:00 | 88.16 | 90.91 | 87.24 | 89.87 | 32787200 |
| 2025-04-21 05:30:00 | 85.22 | 88.5 | 84.85 | 87.84 | 31494400 |
| 2025-04-17 05:30:00 | 85.73 | 86.0 | 84.95 | 85.11 | 9689600 |
| 2025-04-16 05:30:00 | 86.44 | 86.54 | 84.95 | 85.56 | 12620800 |
| 2025-04-15 05:30:00 | 85.42 | 86.02 | 85.2 | 85.67 | 12057600 |
| 2025-04-11 05:30:00 | 85.96 | 85.96 | 83.3 | 84.37 | 7955200 |
| 2025-04-09 05:30:00 | 83.13 | 85.25 | 82.78 | 84.57 | 10457600 |
| 2025-04-08 05:30:00 | 84.27 | 84.94 | 82.01 | 83.75 | 9580800 |
| 2025-04-07 05:30:00 | 76.61 | 83.4 | 76.6 | 82.91 | 24966400 |
| 2025-04-04 05:30:00 | 85.08 | 85.24 | 82.83 | 83.17 | 17939200 |
| 2025-04-03 05:30:00 | 83.32 | 85.26 | 83.32 | 84.91 | 10003200 |
| 2025-04-02 05:30:00 | 82.27 | 84.57 | 80.85 | 83.94 | 16448000 |
| 2025-04-01 05:30:00 | 81.9 | 83.45 | 81.67 | 82.16 | 12256000 |
| 2025-03-28 05:30:00 | 83.33 | 87.48 | 82.15 | 82.46 | 48198400 |
| 2025-03-27 05:30:00 | 79.45 | 82.89 | 79.45 | 82.01 | 46803200 |
| 2025-03-26 05:30:00 | 82.5 | 82.5 | 78.75 | 79.39 | 25408000 |
| 2025-03-25 05:30:00 | 83.77 | 84.07 | 80.26 | 81.23 | 35027200 |
| 2025-03-24 05:30:00 | 83.64 | 85.01 | 82.48 | 82.77 | 37203200 |
| 2025-03-21 05:30:00 | 80.38 | 84.06 | 80.08 | 82.75 | 24262400 |
| 2025-03-20 05:30:00 | 81.22 | 81.62 | 79.5 | 80.08 | 7968000 |
| 2025-03-19 05:30:00 | 79.88 | 80.71 | 79.03 | 80.4 | 11584000 |
| 2025-03-18 05:30:00 | 78.29 | 79.48 | 77.77 | 79.31 | 9081600 |
| 2025-03-17 05:30:00 | 77.26 | 79.36 | 77.26 | 78.38 | 7270400 |
| 2025-03-13 05:30:00 | 78.9 | 78.9 | 77.2 | 77.51 | 6937600 |
| 2025-03-12 05:30:00 | 77.39 | 78.75 | 76.51 | 78.63 | 11008000 |
| 2025-03-11 05:30:00 | 75.09 | 77.15 | 74.22 | 76.69 | 7974400 |
| 2025-03-10 05:30:00 | 78.24 | 78.47 | 75.3 | 75.68 | 8851200 |
| 2025-03-07 05:30:00 | 77.03 | 78.11 | 76.62 | 77.24 | 6585600 |
| 2025-03-06 05:30:00 | 77.1 | 78.06 | 76.31 | 77.63 | 8678400 |
| 2025-03-05 05:30:00 | 74.0 | 76.7 | 74.0 | 76.44 | 11244800 |
| 2025-03-04 05:30:00 | 72.65 | 74.14 | 71.76 | 73.48 | 15481600 |
| 2025-03-03 05:30:00 | 73.49 | 73.8 | 70.78 | 73.22 | 12076800 |
| 2025-02-28 05:30:00 | 73.74 | 73.74 | 70.26 | 71.75 | 22860800 |
| 2025-02-27 05:30:00 | 77.28 | 77.28 | 72.63 | 73.81 | 25395200 |
| 2025-02-25 05:30:00 | 77.52 | 78.87 | 75.85 | 76.07 | 33427200 |
| 2025-02-24 05:30:00 | 78.9 | 79.13 | 76.95 | 77.48 | 38700800 |
| 2025-02-21 05:30:00 | 80.8 | 82.1 | 79.41 | 79.89 | 33420800 |
| 2025-02-20 05:30:00 | 74.82 | 80.32 | 74.82 | 79.92 | 34963200 |
| 2025-02-19 05:30:00 | 72.36 | 74.95 | 72.2 | 74.74 | 13920000 |
| 2025-02-18 05:30:00 | 73.34 | 73.34 | 71.17 | 73.12 | 6553600 |
| 2025-02-17 05:30:00 | 72.2 | 73.88 | 71.47 | 73.42 | 13670400 |
| 2025-02-14 05:30:00 | 75.53 | 75.83 | 72.35 | 73.45 | 9305600 |
| 2025-02-13 05:30:00 | 72.71 | 76.5 | 72.54 | 75.53 | 19955200 |
| 2025-02-12 05:30:00 | 72.71 | 72.89 | 69.7 | 72.71 | 13152000 |
| 2025-02-11 05:30:00 | 74.62 | 75.18 | 72.43 | 73.02 | 10361600 |
| 2025-02-10 05:30:00 | 75.11 | 77.7 | 73.5 | 74.77 | 18438400 |