Home > Share Market > Stocks > NHPC > NHPC Share Price History

NHPC - NHPC Share Price History

NHPC

CMP as on 29-Jun-22 15:55

30.95

Open

₹ 32.25

Turnover (lac)

₹ 5,067

Prev. Close

₹ 32.50

Day's Vol (shares)

₹ 1,63,71,349

Day's Range (₹)

₹ 30.65
₹ 32.80

NHPC Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jun-2022 32.30 32.80 30.70 31 26,398 517 10,386,319 2.15 -1.30
28-Jun-2022 32 32.70 31.80 32.50 15,544 469 10,964,292 0.90 0.50
27-Jun-2022 31.50 32.50 31.30 32.30 18,400 301 5,866,875 1.20 0.80
24-Jun-2022 30.80 31.20 30.40 31.10 7,848 71.70 1,144,889 0.80 0.30
23-Jun-2022 30.70 31.10 30.40 30.80 10,220 331 8,747,725 0.70 0.05
22-Jun-2022 29.90 31 29.60 30.90 10,665 174 2,351,409 1.40 1
21-Jun-2022 29.60 30.50 29.30 30.20 8,337 99.20 1,351,425 1.15 0.65
20-Jun-2022 30.20 30.40 28.80 29 11,862 111 2,229,409 1.60 -1.30
17-Jun-2022 30.40 30.80 30 30.20 12,088 136 2,341,140 0.85 -0.20
16-Jun-2022 31.60 31.80 30.50 30.60 13,261 220 3,807,174 1.30 -0.90
15-Jun-2022 31.40 32.30 31.30 31.30 11,353 127 2,632,432 1 -0.10
14-Jun-2022 31.50 32.40 31.50 31.80 9,178 467 12,539,102 0.90 0.35
13-Jun-2022 32.70 32.80 31.30 31.50 12,884 103 1,963,594 1.50 -1.30
10-Jun-2022 33.10 33.20 32.50 32.90 8,781 114 1,797,420 0.65 -0.20
09-Jun-2022 33.90 34 32.90 33.10 9,152 94.10 1,323,988 1.15 -0.80
08-Jun-2022 33.80 34.40 33.70 34 15,660 235 3,303,218 0.75 0.15
07-Jun-2022 33 34.10 32.80 33.90 13,193 169 2,614,193 1.30 0.90
06-Jun-2022 32.70 33.40 32.40 33.10 8,257 111 1,502,021 0.95 0.40
03-Jun-2022 33.60 33.80 32.50 32.60 7,258 98.20 1,397,397 1.30 -1
02-Jun-2022 33.90 34.20 33.40 33.40 9,921 191 3,467,171 0.80 -0.50
01-Jun-2022 33.70 34.30 33.50 34.10 8,871 258 5,165,147 0.75 0.45
31-May-2022 33.40 34 33.20 33.70 15,710 399 8,071,954 0.85 0.25
30-May-2022 33.60 34 33.30 33.60 13,262 214 3,733,598 0.70 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity