NHPC LIMITED (nhpc)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 88.4 | 88.41 | 88.39 | 88.41 | 179200 |
| 2025-07-08 15:28:00 | 88.38 | 88.4 | 88.38 | 88.4 | 121600 |
| 2025-07-08 15:27:00 | 88.37 | 88.38 | 88.37 | 88.38 | 198400 |
| 2025-07-08 15:26:00 | 88.36 | 88.4 | 88.36 | 88.4 | 32000 |
| 2025-07-08 15:25:00 | 88.34 | 88.4 | 88.32 | 88.4 | 83200 |
| 2025-07-08 15:24:00 | 88.33 | 88.4 | 88.29 | 88.34 | 172800 |
| 2025-07-08 15:23:00 | 88.41 | 88.45 | 88.21 | 88.33 | 313600 |
| 2025-07-08 15:22:00 | 88.35 | 88.51 | 88.35 | 88.45 | 185600 |
| 2025-07-08 15:21:00 | 88.4 | 88.4 | 88.36 | 88.36 | 57600 |
| 2025-07-08 15:20:00 | 88.4 | 88.49 | 88.4 | 88.41 | 140800 |
| 2025-07-08 15:19:00 | 88.45 | 88.52 | 88.45 | 88.52 | 70400 |
| 2025-07-08 15:18:00 | 88.48 | 88.51 | 88.44 | 88.51 | 128000 |
| 2025-07-08 15:17:00 | 88.45 | 88.45 | 88.45 | 88.45 | 12800 |
| 2025-07-08 15:16:00 | 88.35 | 88.45 | 88.34 | 88.45 | 307200 |
| 2025-07-08 15:15:00 | 88.31 | 88.6 | 88.3 | 88.3 | 844800 |
| 2025-07-08 15:14:00 | 88.24 | 88.34 | 88.24 | 88.29 | 128000 |
| 2025-07-08 15:13:00 | 88.35 | 88.35 | 88.33 | 88.33 | 32000 |
| 2025-07-08 15:12:00 | 88.35 | 88.35 | 88.33 | 88.33 | 64000 |
| 2025-07-08 15:11:00 | 88.32 | 88.4 | 88.32 | 88.35 | 230400 |
| 2025-07-08 15:10:00 | 88.35 | 88.35 | 88.32 | 88.32 | 25600 |
| 2025-07-08 15:09:00 | 88.28 | 88.35 | 88.28 | 88.3 | 160000 |
| 2025-07-08 15:08:00 | 88.3 | 88.3 | 88.3 | 88.3 | 172800 |
| 2025-07-08 15:07:00 | 88.2 | 88.25 | 88.18 | 88.25 | 147200 |
| 2025-07-08 15:06:00 | 88.22 | 88.22 | 88.17 | 88.22 | 32000 |
| 2025-07-08 15:05:00 | 88.2 | 88.22 | 88.2 | 88.22 | 64000 |
| 2025-07-08 15:04:00 | 88.21 | 88.25 | 88.21 | 88.23 | 83200 |
| 2025-07-08 15:03:00 | 88.18 | 88.2 | 88.17 | 88.2 | 38400 |
| 2025-07-08 15:02:00 | 88.24 | 88.24 | 88.14 | 88.14 | 89600 |
| 2025-07-08 15:01:00 | 88.25 | 88.25 | 88.24 | 88.24 | 121600 |
| 2025-07-08 15:00:00 | 88.25 | 88.26 | 88.25 | 88.26 | 19200 |
| 2025-07-08 14:59:00 | 88.25 | 88.28 | 88.25 | 88.28 | 51200 |
| 2025-07-08 14:58:00 | 88.25 | 88.25 | 88.25 | 88.25 | 64000 |
| 2025-07-08 14:57:00 | 88.22 | 88.3 | 88.22 | 88.29 | 185600 |
| 2025-07-08 14:56:00 | 88.21 | 88.21 | 88.15 | 88.15 | 89600 |
| 2025-07-08 14:55:00 | 88.19 | 88.2 | 88.19 | 88.2 | 51200 |
| 2025-07-08 14:54:00 | 88.18 | 88.19 | 88.12 | 88.18 | 96000 |
| 2025-07-08 14:53:00 | 88.2 | 88.23 | 88.12 | 88.12 | 140800 |
| 2025-07-08 14:52:00 | 88.17 | 88.19 | 88.12 | 88.19 | 108800 |
| 2025-07-08 14:51:00 | 88.12 | 88.12 | 88.12 | 88.12 | 32000 |
| 2025-07-08 14:50:00 | 88.12 | 88.2 | 88.12 | 88.17 | 230400 |
| 2025-07-08 14:49:00 | 88.13 | 88.2 | 88.09 | 88.2 | 134400 |
| 2025-07-08 14:48:00 | 88.01 | 88.1 | 88.01 | 88.1 | 134400 |
| 2025-07-08 14:47:00 | 88.02 | 88.07 | 88.02 | 88.07 | 19200 |
| 2025-07-08 14:46:00 | 88.07 | 88.07 | 88.01 | 88.01 | 38400 |
| 2025-07-08 14:45:00 | 88.08 | 88.08 | 88.03 | 88.03 | 51200 |
| 2025-07-08 14:44:00 | 88.04 | 88.08 | 88.03 | 88.03 | 44800 |
| 2025-07-08 14:43:00 | 88.08 | 88.08 | 88.08 | 88.08 | 44800 |
| 2025-07-08 14:42:00 | 87.9 | 88.02 | 87.9 | 88.02 | 153600 |
| 2025-07-08 14:41:00 | 87.94 | 87.94 | 87.88 | 87.88 | 32000 |
| 2025-07-08 14:40:00 | 87.91 | 87.95 | 87.91 | 87.94 | 44800 |
| 2025-07-08 14:39:00 | 87.9 | 87.9 | 87.87 | 87.87 | 147200 |
| 2025-07-08 14:38:00 | 87.84 | 87.85 | 87.84 | 87.85 | 134400 |
| 2025-07-08 14:37:00 | 87.91 | 87.91 | 87.83 | 87.86 | 83200 |
| 2025-07-08 14:36:00 | 87.89 | 87.91 | 87.81 | 87.91 | 38400 |
| 2025-07-08 14:35:00 | 87.9 | 87.9 | 87.79 | 87.8 | 57600 |
| 2025-07-08 14:34:00 | 87.8 | 87.8 | 87.77 | 87.77 | 12800 |
| 2025-07-08 14:33:00 | 87.82 | 87.82 | 87.8 | 87.8 | 128000 |
| 2025-07-08 14:32:00 | 87.82 | 87.82 | 87.82 | 87.82 | 25600 |
| 2025-07-08 14:31:00 | 87.93 | 87.93 | 87.86 | 87.86 | 57600 |
| 2025-07-08 14:30:00 | 87.91 | 87.93 | 87.85 | 87.92 | 83200 |
| 2025-07-08 14:29:00 | 87.92 | 87.95 | 87.84 | 87.84 | 108800 |
| 2025-07-08 14:28:00 | 87.92 | 87.93 | 87.91 | 87.93 | 25600 |
| 2025-07-08 14:27:00 | 87.99 | 88.01 | 87.82 | 87.82 | 243200 |
| 2025-07-08 14:26:00 | 87.99 | 88.02 | 87.91 | 87.93 | 179200 |
| 2025-07-08 14:25:00 | 87.69 | 88.05 | 87.65 | 87.99 | 1100800 |
| 2025-07-08 14:24:00 | 87.67 | 87.7 | 87.61 | 87.68 | 236800 |
| 2025-07-08 14:23:00 | 87.58 | 87.59 | 87.58 | 87.59 | 19200 |
| 2025-07-08 14:22:00 | 87.55 | 87.6 | 87.5 | 87.54 | 89600 |
| 2025-07-08 14:21:00 | 87.52 | 87.55 | 87.52 | 87.55 | 12800 |
| 2025-07-08 14:20:00 | 87.57 | 87.57 | 87.49 | 87.49 | 51200 |
| 2025-07-08 14:19:00 | 87.4 | 87.55 | 87.4 | 87.55 | 185600 |
| 2025-07-08 14:18:00 | 87.25 | 87.39 | 87.25 | 87.35 | 76800 |
| 2025-07-08 14:17:00 | 87.19 | 87.2 | 87.19 | 87.2 | 32000 |
| 2025-07-08 14:16:00 | 87.2 | 87.2 | 87.2 | 87.2 | 12800 |
| 2025-07-08 14:15:00 | 87.2 | 87.2 | 87.2 | 87.2 | 0 |
| 2025-07-08 14:14:00 | 87.2 | 87.2 | 87.2 | 87.2 | 0 |
| 2025-07-08 14:13:00 | 87.2 | 87.2 | 87.2 | 87.2 | 0 |
| 2025-07-08 14:12:00 | 87.23 | 87.23 | 87.2 | 87.2 | 12800 |
| 2025-07-08 14:11:00 | 87.33 | 87.33 | 87.2 | 87.2 | 44800 |
| 2025-07-08 14:10:00 | 87.29 | 87.29 | 87.28 | 87.28 | 12800 |
| 2025-07-08 14:09:00 | 87.32 | 87.35 | 87.29 | 87.29 | 32000 |
| 2025-07-08 14:08:00 | 87.29 | 87.29 | 87.29 | 87.29 | 19200 |
| 2025-07-08 14:07:00 | 87.3 | 87.3 | 87.29 | 87.29 | 12800 |
| 2025-07-08 14:06:00 | 87.34 | 87.34 | 87.31 | 87.31 | 25600 |
| 2025-07-08 14:05:00 | 87.3 | 87.3 | 87.3 | 87.3 | 25600 |
| 2025-07-08 14:04:00 | 87.29 | 87.29 | 87.29 | 87.29 | 76800 |
| 2025-07-08 14:03:00 | 87.12 | 87.12 | 87.12 | 87.12 | 0 |
| 2025-07-08 14:02:00 | 87.12 | 87.12 | 87.12 | 87.12 | 0 |
| 2025-07-08 14:01:00 | 87.12 | 87.12 | 87.12 | 87.12 | 0 |
| 2025-07-08 14:00:00 | 87.12 | 87.12 | 87.12 | 87.12 | 0 |
| 2025-07-08 13:59:00 | 87.12 | 87.12 | 87.12 | 87.12 | 19200 |
| 2025-07-08 13:58:00 | 87.18 | 87.18 | 87.11 | 87.11 | 76800 |
| 2025-07-08 13:57:00 | 87.13 | 87.13 | 87.13 | 87.13 | 12800 |
| 2025-07-08 13:56:00 | 87.11 | 87.11 | 87.11 | 87.11 | 0 |
| 2025-07-08 13:55:00 | 87.11 | 87.11 | 87.11 | 87.11 | 0 |
| 2025-07-08 13:54:00 | 87.11 | 87.11 | 87.11 | 87.11 | 19200 |
| 2025-07-08 13:53:00 | 87.16 | 87.16 | 87.16 | 87.16 | 0 |
| 2025-07-08 13:52:00 | 87.11 | 87.16 | 87.11 | 87.16 | 12800 |
| 2025-07-08 13:51:00 | 87.18 | 87.18 | 87.18 | 87.18 | 0 |
| 2025-07-08 13:50:00 | 87.11 | 87.18 | 87.11 | 87.18 | 32000 |