Comparing Back to the side-by-side chart ↗
NHPC.NS (NHPC.NS) — Historique des cours
Au 2026-10-27 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 71.95 | 73.34 | 71.33 | 73.20 | +3.74% | 19,289,148 |
| 2026-10-26 | 69.10 | 70.85 | 68.79 | 70.56 | +1.03% | 7,246,832 |
| 2026-10-23 | 71.94 | 72.33 | 69.03 | 69.84 | -3.51% | 13,659,037 |
| 2026-10-22 | 72.65 | 72.74 | 71.70 | 72.38 | -0.37% | 7,051,322 |
| 2026-10-21 | 71.33 | 72.69 | 71.00 | 72.65 | +2.76% | 22,066,344 |
| 2026-10-19 | 71.39 | 71.93 | 70.56 | 70.70 | -1.04% | 8,894,570 |
| 2026-10-16 | 72.45 | 72.90 | 71.44 | 71.44 | -1.73% | 19,587,775 |
| 2026-10-15 | 73.50 | 73.72 | 72.18 | 72.70 | -1.38% | 4,524,987 |
| 2026-10-14 | 73.32 | 73.72 | 72.75 | 73.72 | +0.31% | 13,089,125 |
| 2026-10-13 | 72.80 | 73.80 | 72.25 | 73.49 | +0.12% | 3,331,773 |
| 2026-10-12 | 72.90 | 73.47 | 72.15 | 73.40 | +0.56% | 4,112,974 |
| 2026-10-09 | 71.65 | 72.99 | 71.35 | 72.99 | +1.87% | 5,018,040 |
| 2026-10-08 | 72.50 | 72.88 | 71.10 | 71.65 | -1.17% | 10,723,011 |
| 2026-10-07 | 73.00 | 73.17 | 72.10 | 72.50 | -0.83% | 4,518,389 |
| 2026-10-06 | 71.79 | 73.32 | 71.35 | 73.11 | +1.54% | 5,480,099 |
| 2026-10-05 | 71.75 | 72.83 | 71.10 | 72.00 | +0.35% | 4,447,161 |
| 2026-10-02 | 71.75 | 71.75 | 71.75 | 71.75 | +0.00% | 0 |
| 2026-10-01 | 72.75 | 72.90 | 70.25 | 71.75 | -1.46% | 10,903,143 |
| 2026-09-30 | 73.56 | 73.99 | 72.80 | 72.81 | -0.70% | 7,849,564 |
| 2026-09-29 | 74.05 | 74.70 | 73.30 | 73.32 | -1.58% | 11,242,484 |
| 2026-09-28 | 75.60 | 75.90 | 74.30 | 74.50 | -1.97% | 5,560,492 |
| 2026-09-25 | 76.17 | 76.32 | 75.42 | 76.00 | -0.33% | 6,481,994 |
| 2026-09-24 | 76.17 | 76.77 | 75.77 | 76.25 | -0.64% | 8,150,246 |
| 2026-09-23 | 76.02 | 76.85 | 76.02 | 76.74 | +0.96% | 6,985,170 |
| 2026-09-22 | 75.89 | 76.49 | 75.60 | 76.01 | +0.28% | 9,874,034 |
| 2026-09-21 | 76.17 | 76.69 | 75.54 | 75.80 | -1.49% | 10,406,252 |
| 2026-09-18 | 75.20 | 76.95 | 75.09 | 76.95 | +2.33% | 18,275,311 |
| 2026-09-17 | 75.61 | 75.88 | 74.99 | 75.20 | -0.28% | 11,626,579 |
| 2026-09-16 | 76.00 | 76.73 | 75.26 | 75.41 | -0.83% | 9,639,495 |
| 2026-09-15 | 76.55 | 77.07 | 75.56 | 76.04 | -0.45% | 8,558,617 |
| 2026-09-14 | 76.38 | 76.38 | 76.38 | 76.38 | +0.00% | 0 |
| 2026-09-11 | 75.91 | 77.40 | 75.87 | 76.38 | +0.04% | 12,031,109 |
| 2026-09-10 | 76.69 | 76.85 | 75.93 | 76.35 | -0.44% | 9,030,454 |
| 2026-09-09 | 75.90 | 77.89 | 75.90 | 76.69 | +1.04% | 17,730,521 |
| 2026-09-08 | 75.76 | 76.00 | 74.90 | 75.90 | -0.13% | 10,135,531 |
| 2026-09-07 | 76.25 | 77.05 | 75.55 | 76.00 | -0.33% | 8,825,125 |
| 2026-09-04 | 76.39 | 76.75 | 75.91 | 76.25 | -0.26% | 4,059,538 |
| 2026-09-03 | 76.11 | 77.21 | 75.87 | 76.45 | +1.06% | 14,041,987 |
| 2026-09-02 | 75.75 | 76.64 | 75.09 | 75.65 | -0.85% | 13,055,359 |
| 2026-09-01 | 76.72 | 77.10 | 75.46 | 76.30 | -0.55% | 11,983,253 |
| 2026-08-31 | 74.98 | 76.72 | 74.30 | 76.72 | +2.54% | 16,814,619 |
| 2026-08-28 | 76.20 | 76.39 | 74.82 | 74.82 | -2.26% | 9,597,848 |
| 2026-08-27 | 76.04 | 76.55 | 75.24 | 76.55 | +0.41% | 7,001,214 |
| 2026-08-26 | 76.76 | 77.24 | 76.10 | 76.24 | -0.50% | 3,865,233 |
| 2026-08-25 | 76.65 | 77.30 | 75.87 | 76.62 | -0.04% | 12,860,031 |
| 2026-08-24 | 76.35 | 76.65 | 75.55 | 76.65 | +0.66% | 6,647,840 |
| 2026-08-21 | 76.30 | 77.10 | 75.95 | 76.15 | -0.26% | 7,599,544 |
| 2026-08-20 | 76.35 | 76.95 | 75.90 | 76.35 | +0.24% | 6,144,287 |
| 2026-08-19 | 76.90 | 76.90 | 75.85 | 76.17 | -0.73% | 5,333,949 |
| 2026-08-18 | 76.59 | 76.99 | 76.20 | 76.73 | +0.17% | 5,338,983 |
| 2026-08-17 | 76.69 | 76.89 | 76.01 | 76.60 | -0.39% | 3,613,311 |
| 2026-08-14 | 77.52 | 77.95 | 76.80 | 76.90 | -0.77% | 3,897,275 |
| 2026-08-13 | 76.85 | 78.10 | 76.41 | 77.50 | +0.85% | 10,137,748 |
| 2026-08-12 | 76.65 | 76.85 | 76.00 | 76.85 | -0.13% | 7,294,107 |
| 2026-08-11 | 77.00 | 77.15 | 76.12 | 76.95 | -0.32% | 6,122,300 |
| 2026-08-10 | 76.92 | 77.50 | 76.60 | 77.20 | +0.36% | 6,092,987 |
| 2026-08-07 | 77.50 | 77.69 | 76.81 | 76.92 | -0.75% | 7,065,480 |
| 2026-08-06 | 78.24 | 78.57 | 77.50 | 77.50 | -1.40% | 11,610,748 |
| 2026-08-05 | 81.86 | 82.80 | 77.81 | 78.60 | -2.36% | 26,354,576 |
| 2026-08-04 | 79.70 | 81.40 | 79.40 | 80.50 | +1.58% | 13,752,798 |
| 2026-08-03 | 78.50 | 80.70 | 78.50 | 79.25 | +0.66% | 21,147,708 |
| 2026-07-31 | 78.29 | 78.86 | 77.91 | 78.73 | +0.85% | 5,662,702 |
| 2026-07-30 | 77.90 | 78.29 | 77.25 | 78.07 | +0.22% | 6,294,785 |
| 2026-07-29 | 78.28 | 79.11 | 77.69 | 77.90 | -0.49% | 11,231,539 |
| 2026-07-28 | 79.40 | 79.55 | 77.85 | 78.28 | -1.81% | 8,083,250 |
| 2026-07-27 | 79.50 | 80.04 | 78.91 | 79.72 | +0.42% | 6,965,651 |
| 2026-07-24 | 79.25 | 79.98 | 78.78 | 79.39 | -1.07% | 8,630,234 |
| 2026-07-23 | 79.80 | 81.59 | 79.00 | 80.25 | -0.04% | 41,933,115 |
| 2026-07-22 | 79.95 | 80.66 | 79.70 | 80.28 | -0.04% | 9,932,836 |
| 2026-07-21 | 81.14 | 83.00 | 79.96 | 80.31 | -0.85% | 58,291,294 |
| 2026-07-20 | 79.00 | 81.18 | 78.63 | 81.00 | +2.27% | 12,119,668 |
| 2026-07-17 | 78.83 | 79.45 | 78.40 | 79.20 | +0.37% | 8,359,461 |
| 2026-07-16 | 79.09 | 80.08 | 78.75 | 78.91 | -0.23% | 8,540,966 |
| 2026-07-15 | 78.75 | 79.55 | 78.42 | 79.09 | +0.41% | 6,393,098 |
| 2026-07-14 | 78.73 | 79.30 | 78.30 | 78.77 | -0.87% | 7,050,747 |
| 2026-07-13 | 78.75 | 79.77 | 78.53 | 79.46 | -0.45% | 15,935,734 |
| 2026-07-10 | 78.85 | 79.95 | 78.85 | 79.82 | +1.54% | 6,253,523 |
| 2026-07-09 | 78.50 | 79.54 | 78.44 | 78.61 | -0.25% | 7,604,456 |
| 2026-07-08 | 78.50 | 79.49 | 77.76 | 78.81 | -0.10% | 18,417,004 |
| 2026-07-07 | 79.85 | 80.12 | 77.96 | 78.89 | -1.20% | 10,063,345 |
| 2026-07-06 | 80.15 | 80.95 | 79.33 | 79.85 | -0.84% | 10,517,883 |
| 2026-07-03 | 80.95 | 82.50 | 80.40 | 80.53 | -0.07% | 15,591,709 |
| 2026-07-02 | 80.90 | 81.50 | 79.59 | 80.59 | +1.28% | 15,760,790 |
| 2026-07-01 | 81.33 | 81.44 | 79.25 | 79.57 | -2.16% | 7,502,296 |
| 2026-06-30 | 81.00 | 81.58 | 80.21 | 81.33 | -0.29% | 20,939,633 |
| 2026-06-29 | 78.52 | 82.10 | 78.44 | 81.57 | +2.73% | 85,760,641 |
| 2026-06-26 | 79.40 | 79.40 | 79.40 | 79.40 | +0.00% | 0 |
| 2026-06-25 | 79.50 | 79.98 | 78.45 | 79.40 | +0.11% | 14,657,754 |
| 2026-06-24 | 77.52 | 80.49 | 77.52 | 79.31 | +1.81% | 35,219,620 |
| 2026-06-23 | 78.22 | 79.04 | 77.56 | 77.90 | -0.41% | 18,197,552 |
| 2026-06-22 | 75.84 | 79.48 | 75.65 | 78.22 | +3.17% | 50,728,687 |
| 2026-06-19 | 75.70 | 76.01 | 75.13 | 75.82 | -0.16% | 12,361,623 |
| 2026-06-18 | 74.70 | 76.48 | 74.63 | 75.94 | +2.06% | 49,217,885 |
| 2026-06-17 | 75.00 | 75.18 | 74.12 | 74.41 | -0.45% | 12,688,591 |
| 2026-06-16 | 74.69 | 74.99 | 74.36 | 74.75 | +0.08% | 24,616,686 |
| 2026-06-15 | 74.50 | 75.74 | 73.91 | 74.69 | +1.22% | 52,231,097 |
| 2026-06-12 | 72.70 | 73.93 | 72.63 | 73.79 | +2.30% | 14,607,581 |
| 2026-06-11 | 72.72 | 72.80 | 71.62 | 72.13 | -0.74% | 14,035,849 |
| 2026-06-10 | 73.80 | 74.48 | 72.50 | 72.67 | -1.80% | 27,403,224 |
| 2026-06-09 | 74.07 | 74.28 | 73.33 | 74.00 | +0.67% | 21,321,638 |
| 2026-06-08 | 74.00 | 74.80 | 73.14 | 73.51 | -1.95% | 19,385,551 |
| 2026-06-05 | 76.11 | 76.68 | 73.93 | 74.97 | -1.51% | 54,245,677 |
| 2026-06-04 | 74.33 | 76.69 | 74.26 | 76.12 | +1.36% | 103,835,465 |
| 2026-06-03 | 75.56 | 76.17 | 74.50 | 75.10 | +3.89% | 170,970,500 |
| 2026-06-02 | 74.73 | 75.00 | 71.82 | 72.29 | -6.36% | 212,433,185 |
| 2026-06-01 | 79.11 | 79.25 | 76.31 | 77.20 | -2.12% | 13,495,785 |
| 2026-05-29 | 81.09 | 81.69 | 78.00 | 78.87 | -2.24% | 60,162,141 |
| 2026-05-28 | 80.68 | 80.68 | 80.68 | 80.68 | +0.00% | 0 |
| 2026-05-27 | 78.51 | 81.00 | 78.44 | 80.68 | +2.86% | 20,004,108 |
| 2026-05-26 | 79.02 | 79.02 | 78.00 | 78.44 | -0.73% | 10,193,541 |
| 2026-05-25 | 78.76 | 79.49 | 78.35 | 79.02 | +0.84% | 10,877,480 |
| 2026-05-22 | 79.07 | 79.30 | 78.20 | 78.36 | -0.81% | 10,284,991 |
| 2026-05-21 | 79.75 | 80.49 | 78.75 | 79.00 | -0.63% | 10,434,287 |
| 2026-05-20 | 78.70 | 79.89 | 77.93 | 79.50 | +0.56% | 15,924,979 |
| 2026-05-19 | 77.90 | 79.50 | 77.62 | 79.06 | +1.74% | 15,077,061 |
| 2026-05-18 | 76.76 | 78.55 | 75.91 | 77.71 | +1.20% | 22,907,678 |
| 2026-05-15 | 78.78 | 79.03 | 76.60 | 76.79 | -2.12% | 8,674,290 |
| 2026-05-14 | 78.30 | 79.50 | 77.76 | 78.45 | +0.40% | 9,871,296 |
| 2026-05-13 | 76.77 | 78.47 | 76.44 | 78.14 | +1.78% | 11,438,834 |
| 2026-05-12 | 78.85 | 79.38 | 76.60 | 76.77 | -3.06% | 11,491,788 |
| 2026-05-11 | 80.77 | 80.79 | 78.59 | 79.19 | -1.96% | 15,575,030 |
| 2026-05-08 | 81.65 | 82.19 | 80.60 | 80.77 | -0.99% | 15,750,498 |
| 2026-05-07 | 83.99 | 84.08 | 81.26 | 81.58 | -2.49% | 17,298,641 |
| 2026-05-06 | 83.50 | 83.90 | 82.50 | 83.66 | +0.59% | 9,589,691 |
| 2026-05-05 | 83.20 | 83.68 | 82.45 | 83.17 | -0.13% | 8,265,293 |
| 2026-05-04 | 83.40 | 84.20 | 82.85 | 83.28 | +0.10% | 9,422,329 |
| 2026-05-01 | 83.20 | 83.20 | 83.20 | 83.20 | +0.00% | 0 |
| 2026-04-30 | 83.50 | 83.51 | 81.58 | 83.20 | -1.06% | 15,377,210 |
| 2026-04-29 | 86.10 | 86.83 | 83.36 | 84.09 | -1.51% | 28,377,211 |
| 2026-04-28 | 83.21 | 85.60 | 83.15 | 85.38 | +2.58% | 29,008,047 |
| 2026-04-27 | 81.00 | 83.35 | 80.94 | 83.23 | +3.19% | 16,998,016 |
| 2026-04-24 | 81.48 | 82.28 | 79.98 | 80.66 | -0.98% | 14,088,780 |
| 2026-04-23 | 82.51 | 83.08 | 81.21 | 81.46 | -1.42% | 9,025,789 |
| 2026-04-22 | 82.80 | 83.50 | 81.99 | 82.63 | +0.00% | 14,953,779 |
| 2026-04-21 | 83.10 | 84.57 | 82.30 | 82.63 | -0.57% | 12,629,708 |
| 2026-04-20 | 83.99 | 83.99 | 82.25 | 83.10 | -0.55% | 16,988,597 |
| 2026-04-17 | 81.70 | 85.78 | 81.29 | 83.56 | +2.68% | 50,026,609 |
| 2026-04-16 | 81.10 | 82.22 | 79.92 | 81.38 | +0.99% | 19,779,326 |
| 2026-04-15 | 78.55 | 81.45 | 78.36 | 80.58 | +3.76% | 24,133,878 |
| 2026-04-13 | 76.33 | 77.98 | 75.15 | 77.66 | +0.74% | 14,493,079 |
| 2026-04-10 | 77.48 | 78.30 | 76.62 | 77.09 | -0.03% | 17,950,797 |
| 2026-04-09 | 78.00 | 78.54 | 76.63 | 77.11 | +0.53% | 31,334,772 |
| 2026-04-08 | 77.00 | 77.45 | 76.15 | 76.70 | +1.36% | 12,486,689 |
| 2026-04-07 | 75.90 | 76.20 | 75.29 | 75.67 | -0.64% | 5,064,467 |
| 2026-04-06 | 75.25 | 76.33 | 74.22 | 76.16 | +1.10% | 8,019,672 |
| 2026-04-02 | 74.62 | 75.55 | 73.11 | 75.33 | -0.08% | 9,127,053 |
| 2026-04-01 | 75.95 | 76.10 | 74.50 | 75.39 | +2.27% | 14,922,443 |
| 2026-03-30 | 75.50 | 76.18 | 73.00 | 73.72 | -3.75% | 21,394,338 |
| 2026-03-27 | 77.20 | 78.28 | 76.34 | 76.59 | -0.79% | 15,856,853 |
| 2026-03-25 | 76.93 | 78.25 | 76.71 | 77.20 | +0.86% | 13,196,383 |
| 2026-03-24 | 76.02 | 76.79 | 74.80 | 76.54 | +1.67% | 9,600,102 |
| 2026-03-23 | 76.80 | 77.17 | 74.70 | 75.28 | -1.98% | 11,883,610 |
| 2026-03-20 | 76.61 | 78.44 | 76.57 | 76.80 | +0.73% | 19,824,270 |
| 2026-03-19 | 76.50 | 77.78 | 75.98 | 76.24 | -1.45% | 17,620,849 |
| 2026-03-18 | 76.91 | 78.20 | 76.54 | 77.36 | +0.61% | 28,693,906 |
| 2026-03-17 | 75.90 | 77.10 | 75.67 | 76.89 | +2.15% | 22,958,619 |
| 2026-03-16 | 75.20 | 75.98 | 74.27 | 75.27 | +0.39% | 26,396,878 |
| 2026-03-13 | 75.20 | 76.48 | 74.35 | 74.98 | +0.27% | 26,761,513 |
| 2026-03-12 | 73.00 | 76.36 | 72.76 | 74.78 | +1.80% | 16,804,967 |
| 2026-03-11 | 73.20 | 74.60 | 73.01 | 73.46 | +0.58% | 12,028,018 |
| 2026-03-10 | 73.40 | 74.32 | 72.79 | 73.04 | +0.00% | 11,915,288 |
| 2026-03-09 | 73.00 | 73.40 | 72.09 | 73.04 | -1.54% | 22,232,154 |
| 2026-03-06 | 74.00 | 75.25 | 73.65 | 74.18 | +0.04% | 14,268,041 |
| 2026-03-05 | 72.35 | 74.50 | 72.35 | 74.15 | +2.66% | 15,870,110 |
| 2026-03-04 | 72.48 | 73.05 | 71.62 | 72.23 | -1.24% | 19,057,575 |
| 2026-03-02 | 72.76 | 75.40 | 72.40 | 73.14 | -2.91% | 25,723,090 |
| 2026-02-27 | 75.73 | 76.48 | 75.02 | 75.33 | -0.53% | 21,574,575 |
| 2026-02-26 | 75.60 | 76.13 | 74.90 | 75.73 | +0.08% | 22,634,338 |
| 2026-02-25 | 75.69 | 76.30 | 74.75 | 75.67 | -0.13% | 8,286,035 |
| 2026-02-24 | 73.98 | 76.00 | 73.70 | 75.77 | +2.28% | 13,924,500 |
| 2026-02-23 | 75.14 | 75.14 | 73.71 | 74.08 | -0.52% | 11,122,387 |
| 2026-02-20 | 74.49 | 75.00 | 73.95 | 74.47 | +0.15% | 13,669,825 |
| 2026-02-19 | 76.34 | 76.73 | 74.10 | 74.36 | -2.59% | 12,521,749 |
| 2026-02-18 | 76.72 | 76.88 | 75.93 | 76.34 | -0.48% | 10,755,577 |
| 2026-02-17 | 76.99 | 77.31 | 76.46 | 76.71 | -0.43% | 10,226,000 |
| 2026-02-16 | 75.47 | 77.44 | 74.65 | 77.04 | +2.08% | 10,917,667 |
| 2026-02-13 | 76.05 | 76.12 | 75.20 | 75.47 | -1.35% | 10,066,742 |
| 2026-02-12 | 77.40 | 77.60 | 76.16 | 76.50 | -1.39% | 13,309,440 |
| 2026-02-11 | 77.29 | 77.76 | 76.36 | 77.58 | +0.82% | 13,906,623 |
| 2026-02-10 | 78.00 | 78.14 | 76.81 | 76.95 | -2.47% | 25,051,448 |
| 2026-02-09 | 80.29 | 80.29 | 78.04 | 78.90 | -0.67% | 15,308,838 |
| 2026-02-06 | 80.00 | 80.40 | 78.56 | 79.43 | -0.71% | 9,048,503 |
| 2026-02-05 | 77.60 | 80.37 | 76.20 | 80.00 | +1.94% | 26,499,178 |
| 2026-02-04 | 78.49 | 80.49 | 77.95 | 78.48 | -0.01% | 17,623,704 |
| 2026-02-03 | 79.18 | 80.50 | 77.50 | 78.49 | +0.90% | 18,077,960 |
| 2026-02-02 | 76.47 | 78.24 | 74.93 | 77.79 | -0.52% | 12,293,921 |
| 2026-01-30 | 78.50 | 78.89 | 77.20 | 78.20 | -1.24% | 14,584,257 |
| 2026-01-29 | 79.20 | 80.20 | 78.37 | 79.18 | +0.37% | 11,912,349 |
| 2026-01-28 | 75.30 | 79.09 | 75.28 | 78.89 | +4.99% | 10,992,004 |
| 2026-01-27 | 75.43 | 76.17 | 74.36 | 75.14 | -0.15% | 40,379,909 |
| 2026-01-23 | 78.05 | 78.06 | 75.04 | 75.25 | -2.84% | 11,193,218 |
| 2026-01-22 | 76.97 | 77.95 | 76.56 | 77.45 | +1.75% | 10,030,169 |
| 2026-01-21 | 77.00 | 77.67 | 75.94 | 76.12 | -1.87% | 17,091,171 |
| 2026-01-20 | 79.10 | 79.20 | 77.14 | 77.57 | -2.33% | 11,440,113 |
| 2026-01-19 | 79.58 | 81.67 | 78.95 | 79.42 | -1.00% | 9,016,570 |
| 2026-01-16 | 81.29 | 81.54 | 79.46 | 80.22 | -1.32% | 62,986,811 |
| 2026-01-15 | 81.29 | 81.29 | 81.29 | 81.29 | +0.00% | 0 |
| 2026-01-14 | 80.69 | 82.22 | 80.51 | 81.29 | -0.16% | 9,338,673 |
| 2026-01-13 | 82.89 | 83.34 | 80.75 | 81.42 | -1.67% | 11,938,744 |
| 2026-01-12 | 82.38 | 82.99 | 80.26 | 82.80 | +0.45% | 15,097,408 |
| 2026-01-09 | 82.20 | 83.69 | 82.03 | 82.43 | +0.32% | 21,164,552 |
| 2026-01-08 | 83.80 | 84.23 | 81.72 | 82.17 | -1.78% | 11,540,338 |
| 2026-01-07 | 83.10 | 83.88 | 82.73 | 83.66 | +0.16% | 12,484,291 |
| 2026-01-06 | 83.06 | 83.95 | 82.78 | 83.53 | -0.16% | 11,599,812 |
| 2026-01-05 | 84.00 | 84.68 | 82.91 | 83.66 | +0.05% | 19,831,880 |
| 2026-01-02 | 79.56 | 83.93 | 79.50 | 83.62 | +5.10% | 32,430,153 |
| 2026-01-01 | 79.06 | 80.23 | 79.06 | 79.56 | +0.43% | 6,861,848 |
| 2025-12-31 | 78.48 | 79.90 | 78.32 | 79.22 | +0.81% | 11,502,750 |
| 2025-12-30 | 76.80 | 78.75 | 76.80 | 78.58 | +2.33% | 17,154,730 |
| 2025-12-29 | 78.36 | 78.36 | 76.50 | 76.79 | -2.00% | 7,882,505 |
| 2025-12-26 | 77.42 | 79.17 | 77.28 | 78.36 | +0.71% | 9,063,484 |
| 2025-12-24 | 78.44 | 78.70 | 77.63 | 77.81 | -0.54% | 5,716,970 |
| 2025-12-23 | 78.00 | 78.52 | 77.36 | 78.23 | +0.72% | 5,923,487 |
| 2025-12-22 | 76.61 | 78.04 | 76.50 | 77.67 | +1.38% | 8,760,062 |
| 2025-12-19 | 75.12 | 76.75 | 74.75 | 76.61 | +2.09% | 8,352,760 |
| 2025-12-18 | 75.00 | 75.25 | 74.40 | 75.04 | -0.46% | 6,166,849 |
| 2025-12-17 | 76.00 | 76.00 | 75.00 | 75.39 | -0.82% | 5,716,621 |
| 2025-12-16 | 77.14 | 77.20 | 75.51 | 76.01 | -1.55% | 5,982,508 |
| 2025-12-15 | 76.90 | 77.34 | 76.52 | 77.21 | +0.10% | 3,577,380 |
| 2025-12-12 | 76.81 | 77.36 | 76.61 | 77.13 | +0.57% | 5,170,567 |
| 2025-12-11 | 76.60 | 77.00 | 75.56 | 76.69 | -0.23% | 8,175,564 |
| 2025-12-10 | 76.47 | 79.31 | 76.26 | 76.87 | +0.52% | 11,484,756 |
| 2025-12-09 | 76.20 | 76.63 | 75.05 | 76.47 | +0.05% | 8,071,171 |
| 2025-12-08 | 77.05 | 77.30 | 76.05 | 76.43 | -0.83% | 9,179,338 |
| 2025-12-05 | 76.82 | 77.20 | 76.64 | 77.07 | +0.23% | 4,704,567 |
| 2025-12-04 | 76.80 | 77.42 | 76.62 | 76.89 | +0.08% | 5,539,974 |
| 2025-12-03 | 77.40 | 77.59 | 76.05 | 76.83 | -0.58% | 6,591,641 |
| 2025-12-02 | 77.35 | 77.49 | 76.70 | 77.28 | -0.03% | 8,538,683 |
| 2025-12-01 | 76.31 | 77.59 | 76.02 | 77.30 | +0.73% | 10,203,101 |
| 2025-11-28 | 76.95 | 77.01 | 76.36 | 76.74 | -0.27% | 5,085,508 |
| 2025-11-27 | 77.51 | 77.85 | 76.72 | 76.95 | -0.62% | 8,611,413 |
| 2025-11-26 | 77.23 | 77.97 | 76.61 | 77.43 | +0.26% | 12,028,891 |
| 2025-11-25 | 77.10 | 77.98 | 76.60 | 77.23 | +0.35% | 13,344,341 |
| 2025-11-24 | 78.82 | 78.89 | 75.93 | 76.96 | -2.36% | 26,744,638 |
| 2025-11-21 | 80.00 | 80.12 | 78.65 | 78.82 | -1.62% | 7,146,540 |
| 2025-11-20 | 80.59 | 81.17 | 80.00 | 80.12 | +0.09% | 6,838,932 |
| 2025-11-19 | 80.53 | 80.68 | 79.64 | 80.05 | -0.60% | 11,017,010 |
| 2025-11-18 | 81.59 | 81.59 | 80.10 | 80.53 | -0.89% | 9,471,269 |
| 2025-11-17 | 80.54 | 81.50 | 80.41 | 81.25 | +1.18% | 7,827,088 |
| 2025-11-14 | 81.51 | 81.60 | 80.00 | 80.30 | -1.42% | 14,292,619 |
| 2025-11-13 | 81.91 | 82.28 | 81.31 | 81.46 | -0.63% | 6,504,616 |
| 2025-11-12 | 82.10 | 82.85 | 81.26 | 81.98 | +0.11% | 9,269,353 |
| 2025-11-11 | 82.31 | 82.75 | 80.90 | 81.89 | -0.51% | 8,771,807 |
| 2025-11-10 | 80.90 | 82.72 | 80.68 | 82.31 | +1.02% | 10,235,432 |
| 2025-11-07 | 82.50 | 82.72 | 80.25 | 81.48 | -1.65% | 21,856,711 |
| 2025-11-06 | 84.05 | 84.55 | 81.72 | 82.85 | -1.56% | 15,881,779 |
| 2025-11-04 | 85.22 | 85.33 | 83.87 | 84.16 | -1.37% | 8,226,185 |
| 2025-11-03 | 84.99 | 85.70 | 84.57 | 85.33 | +0.58% | 6,039,661 |
| 2025-10-31 | 85.93 | 86.10 | 84.71 | 84.84 | -1.52% | 9,447,129 |
| 2025-10-30 | 87.14 | 87.23 | 85.71 | 86.15 | -0.92% | 7,400,279 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+7.40%). Pire mois : Nov (-10.07%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-27
Réponses rapides
Quel est le dernier cours de clôture de NHPC.NS (NHPC.NS) ?
73.20 le 2026-10-27, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NHPC.NS ?
Plus haut à 87.23 et plus bas à 68.79 sur les 52 dernières semaines, au 2026-10-27.
Quel est historiquement le mois le plus fort et le plus faible de NHPC.NS ?
Historiquement, le mois le plus fort de NHPC.NS a été Avr (moyenne +7.40%) et le plus faible Nov (moyenne -10.07%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.