NHPC LIMITED (nhpc)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 86.1 | 86.23 | 86.07 | 86.23 | 96000 |
| 2025-04-25 15:28:00 | 86.18 | 86.19 | 86.11 | 86.11 | 70400 |
| 2025-04-25 15:27:00 | 86.21 | 86.21 | 86.18 | 86.18 | 51200 |
| 2025-04-25 15:26:00 | 86.25 | 86.25 | 86.21 | 86.21 | 89600 |
| 2025-04-25 15:25:00 | 86.23 | 86.23 | 86.23 | 86.23 | 12800 |
| 2025-04-25 15:24:00 | 86.32 | 86.32 | 86.15 | 86.23 | 153600 |
| 2025-04-25 15:23:00 | 86.3 | 86.32 | 86.3 | 86.32 | 19200 |
| 2025-04-25 15:22:00 | 86.4 | 86.4 | 86.3 | 86.3 | 38400 |
| 2025-04-25 15:21:00 | 86.34 | 86.4 | 86.29 | 86.4 | 57600 |
| 2025-04-25 15:20:00 | 86.33 | 86.33 | 86.22 | 86.22 | 89600 |
| 2025-04-25 15:19:00 | 86.4 | 86.4 | 86.33 | 86.33 | 51200 |
| 2025-04-25 15:18:00 | 86.39 | 86.48 | 86.34 | 86.34 | 147200 |
| 2025-04-25 15:17:00 | 86.33 | 86.39 | 86.33 | 86.39 | 19200 |
| 2025-04-25 15:16:00 | 86.39 | 86.4 | 86.33 | 86.33 | 38400 |
| 2025-04-25 15:15:00 | 86.4 | 86.41 | 86.29 | 86.3 | 115200 |
| 2025-04-25 15:14:00 | 86.42 | 86.49 | 86.4 | 86.4 | 102400 |
| 2025-04-25 15:13:00 | 86.55 | 86.55 | 86.42 | 86.42 | 38400 |
| 2025-04-25 15:12:00 | 86.74 | 86.74 | 86.55 | 86.55 | 64000 |
| 2025-04-25 15:11:00 | 86.72 | 86.74 | 86.69 | 86.74 | 38400 |
| 2025-04-25 15:10:00 | 86.74 | 86.74 | 86.67 | 86.72 | 38400 |
| 2025-04-25 15:09:00 | 86.62 | 86.68 | 86.62 | 86.68 | 12800 |
| 2025-04-25 15:08:00 | 86.68 | 86.68 | 86.62 | 86.62 | 19200 |
| 2025-04-25 15:07:00 | 86.74 | 86.75 | 86.71 | 86.71 | 12800 |
| 2025-04-25 15:06:00 | 86.57 | 86.79 | 86.57 | 86.74 | 19200 |
| 2025-04-25 15:05:00 | 86.63 | 86.63 | 86.57 | 86.57 | 19200 |
| 2025-04-25 15:04:00 | 86.54 | 86.69 | 86.54 | 86.63 | 12800 |
| 2025-04-25 15:03:00 | 86.54 | 86.54 | 86.54 | 86.54 | 0 |
| 2025-04-25 15:02:00 | 86.52 | 86.54 | 86.52 | 86.54 | 25600 |
| 2025-04-25 15:01:00 | 86.8 | 86.8 | 86.52 | 86.52 | 44800 |
| 2025-04-25 15:00:00 | 86.7 | 86.8 | 86.7 | 86.8 | 12800 |
| 2025-04-25 14:59:00 | 86.78 | 86.78 | 86.7 | 86.7 | 38400 |
| 2025-04-25 14:58:00 | 86.75 | 86.8 | 86.75 | 86.78 | 19200 |
| 2025-04-25 14:57:00 | 86.75 | 86.75 | 86.75 | 86.75 | 25600 |
| 2025-04-25 14:56:00 | 86.87 | 86.87 | 86.87 | 86.87 | 6400 |
| 2025-04-25 14:55:00 | 86.81 | 86.87 | 86.81 | 86.87 | 6400 |
| 2025-04-25 14:54:00 | 86.89 | 86.89 | 86.81 | 86.81 | 25600 |
| 2025-04-25 14:53:00 | 86.76 | 86.92 | 86.76 | 86.89 | 25600 |
| 2025-04-25 14:52:00 | 86.7 | 86.76 | 86.7 | 86.76 | 12800 |
| 2025-04-25 14:51:00 | 86.74 | 86.74 | 86.7 | 86.7 | 89600 |
| 2025-04-25 14:50:00 | 86.6 | 86.74 | 86.6 | 86.74 | 25600 |
| 2025-04-25 14:49:00 | 86.49 | 86.6 | 86.46 | 86.6 | 134400 |
| 2025-04-25 14:48:00 | 86.52 | 86.52 | 86.49 | 86.49 | 64000 |
| 2025-04-25 14:47:00 | 86.59 | 86.59 | 86.52 | 86.52 | 12800 |
| 2025-04-25 14:46:00 | 86.61 | 86.61 | 86.52 | 86.59 | 32000 |
| 2025-04-25 14:45:00 | 86.73 | 86.73 | 86.73 | 86.73 | 0 |
| 2025-04-25 14:44:00 | 86.6 | 86.73 | 86.6 | 86.73 | 38400 |
| 2025-04-25 14:43:00 | 86.75 | 86.75 | 86.6 | 86.6 | 44800 |
| 2025-04-25 14:42:00 | 86.79 | 86.79 | 86.72 | 86.75 | 38400 |
| 2025-04-25 14:41:00 | 86.73 | 86.79 | 86.73 | 86.79 | 38400 |
| 2025-04-25 14:40:00 | 86.85 | 86.85 | 86.73 | 86.73 | 19200 |
| 2025-04-25 14:39:00 | 86.82 | 86.85 | 86.82 | 86.85 | 19200 |
| 2025-04-25 14:38:00 | 86.73 | 86.82 | 86.73 | 86.82 | 12800 |
| 2025-04-25 14:37:00 | 86.7 | 86.73 | 86.7 | 86.73 | 12800 |
| 2025-04-25 14:36:00 | 86.9 | 86.9 | 86.73 | 86.73 | 19200 |
| 2025-04-25 14:35:00 | 86.86 | 86.91 | 86.86 | 86.9 | 12800 |
| 2025-04-25 14:34:00 | 86.85 | 86.86 | 86.85 | 86.86 | 6400 |
| 2025-04-25 14:33:00 | 86.95 | 86.95 | 86.85 | 86.85 | 12800 |
| 2025-04-25 14:32:00 | 87.01 | 87.03 | 86.95 | 86.95 | 38400 |
| 2025-04-25 14:31:00 | 87.1 | 87.1 | 87.01 | 87.01 | 6400 |
| 2025-04-25 14:30:00 | 87.15 | 87.15 | 87.1 | 87.1 | 6400 |
| 2025-04-25 14:29:00 | 87.01 | 87.18 | 87.01 | 87.15 | 44800 |
| 2025-04-25 14:28:00 | 87.05 | 87.12 | 87.05 | 87.12 | 6400 |
| 2025-04-25 14:27:00 | 87.05 | 87.05 | 87.05 | 87.05 | 0 |
| 2025-04-25 14:26:00 | 87.1 | 87.1 | 86.97 | 87.05 | 12800 |
| 2025-04-25 14:25:00 | 87.1 | 87.1 | 87.1 | 87.1 | 6400 |
| 2025-04-25 14:24:00 | 87.09 | 87.09 | 87.06 | 87.09 | 19200 |
| 2025-04-25 14:23:00 | 87.0 | 87.09 | 87.0 | 87.09 | 38400 |
| 2025-04-25 14:22:00 | 87.04 | 87.04 | 87.0 | 87.0 | 12800 |
| 2025-04-25 14:21:00 | 87.04 | 87.04 | 87.04 | 87.04 | 0 |
| 2025-04-25 14:20:00 | 87.13 | 87.13 | 87.04 | 87.04 | 6400 |
| 2025-04-25 14:19:00 | 87.13 | 87.17 | 87.13 | 87.13 | 25600 |
| 2025-04-25 14:18:00 | 87.12 | 87.13 | 87.1 | 87.13 | 38400 |
| 2025-04-25 14:17:00 | 87.15 | 87.15 | 87.12 | 87.12 | 19200 |
| 2025-04-25 14:16:00 | 86.9 | 87.15 | 86.9 | 87.15 | 38400 |
| 2025-04-25 14:15:00 | 86.88 | 86.9 | 86.87 | 86.9 | 121600 |
| 2025-04-25 14:14:00 | 86.85 | 86.88 | 86.85 | 86.88 | 12800 |
| 2025-04-25 14:13:00 | 86.75 | 86.84 | 86.75 | 86.84 | 32000 |
| 2025-04-25 14:12:00 | 87.0 | 87.0 | 86.75 | 86.75 | 19200 |
| 2025-04-25 14:11:00 | 86.95 | 87.0 | 86.95 | 87.0 | 19200 |
| 2025-04-25 14:10:00 | 86.85 | 86.95 | 86.85 | 86.95 | 25600 |
| 2025-04-25 14:09:00 | 87.0 | 87.06 | 86.85 | 86.85 | 102400 |
| 2025-04-25 14:08:00 | 87.12 | 87.19 | 87.0 | 87.0 | 57600 |
| 2025-04-25 14:07:00 | 87.4 | 87.4 | 87.12 | 87.12 | 83200 |
| 2025-04-25 14:06:00 | 87.39 | 87.41 | 87.36 | 87.4 | 32000 |
| 2025-04-25 14:05:00 | 87.42 | 87.46 | 87.39 | 87.39 | 25600 |
| 2025-04-25 14:04:00 | 87.57 | 87.57 | 87.42 | 87.42 | 51200 |
| 2025-04-25 14:03:00 | 87.75 | 87.75 | 87.65 | 87.65 | 70400 |
| 2025-04-25 14:02:00 | 87.43 | 87.8 | 87.43 | 87.75 | 326400 |
| 2025-04-25 14:01:00 | 87.46 | 87.46 | 87.43 | 87.43 | 19200 |
| 2025-04-25 14:00:00 | 87.43 | 87.43 | 87.43 | 87.43 | 0 |
| 2025-04-25 13:59:00 | 87.43 | 87.43 | 87.43 | 87.43 | 0 |
| 2025-04-25 13:58:00 | 87.4 | 87.43 | 87.35 | 87.43 | 19200 |
| 2025-04-25 13:57:00 | 87.23 | 87.4 | 87.23 | 87.4 | 25600 |
| 2025-04-25 13:56:00 | 87.16 | 87.22 | 87.14 | 87.17 | 32000 |
| 2025-04-25 13:55:00 | 87.19 | 87.23 | 87.18 | 87.21 | 51200 |
| 2025-04-25 13:54:00 | 87.16 | 87.21 | 87.16 | 87.19 | 25600 |
| 2025-04-25 13:53:00 | 87.15 | 87.16 | 87.15 | 87.16 | 32000 |
| 2025-04-25 13:52:00 | 87.26 | 87.26 | 87.14 | 87.14 | 25600 |
| 2025-04-25 13:51:00 | 87.18 | 87.26 | 87.18 | 87.26 | 89600 |
| 2025-04-25 13:50:00 | 87.1 | 87.2 | 87.1 | 87.18 | 108800 |