NHPC Ltd (NHPC)

NHPC
🏛️ Inde →
86.32
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 30.95 31.40 30.85 30.95 3.6M
2021-12-30 30.65 32.00 30.60 31.25 54.0M
2021-12-29 31.00 31.65 30.50 30.65 4.7M
2021-12-28 30.15 31.35 30.15 30.90 5.1M
2021-12-27 30.15 30.50 30.00 30.05 4.5M
2021-12-24 30.90 31.00 30.10 30.35 3.2M
2021-12-23 31.05 31.35 30.80 30.90 2.1M
2021-12-22 30.90 31.15 30.35 31.00 4.4M
2021-12-21 29.75 31.35 29.65 30.95 5.8M
2021-12-20 31.15 31.15 29.25 29.40 7.2M
2021-12-17 30.90 31.70 30.30 31.40 6.2M
2021-12-16 31.35 31.50 30.80 30.90 6.6M
2021-12-15 31.75 32.20 30.85 30.95 8.3M
2021-12-14 31.60 32.00 31.50 31.65 2.6M
2021-12-13 32.35 32.60 31.50 31.85 5.3M
2021-12-10 32.90 33.00 31.90 32.10 12.5M
2021-12-09 34.30 34.30 32.80 32.90 7.2M
2021-12-08 34.10 34.90 33.60 33.70 6.6M
2021-12-07 33.70 34.50 33.30 33.55 6.5M
2021-12-06 32.70 33.65 32.45 33.40 18.4M
2021-12-03 32.50 33.70 32.35 32.55 11.5M
2021-12-02 31.80 32.40 31.80 32.25 6.2M
2021-12-01 31.35 31.80 31.10 31.55 5.8M
2021-11-30 30.35 31.30 30.30 31.10 5.4M
2021-11-29 30.00 30.85 29.10 30.30 7.4M
2021-11-26 30.95 31.20 30.50 30.65 5.0M
2021-11-25 31.35 31.40 30.90 31.10 4.2M
2021-11-24 31.90 32.15 31.15 31.25 7.6M
2021-11-23 31.30 31.95 30.70 31.60 5.5M
2021-11-22 32.90 32.90 31.20 31.35 8.1M
2021-11-18 33.25 33.55 32.05 32.60 11.3M
2021-11-17 34.00 34.85 32.85 33.15 14.4M
2021-11-16 32.00 34.70 31.80 33.90 22.9M
2021-11-15 32.30 32.65 31.70 31.80 4.8M
2021-11-12 32.35 33.10 32.10 32.30 10.5M
2021-11-11 32.35 32.40 31.75 32.05 4.7M
2021-11-10 32.70 33.20 32.10 32.25 4.5M
2021-11-09 32.00 32.85 31.90 32.60 5.8M
2021-11-08 31.20 32.15 30.85 31.95 6.7M
2021-11-04 30.70 31.10 30.60 30.95 1.6M
2021-11-03 31.85 31.85 30.20 30.40 7.2M
2021-11-02 32.00 32.25 31.50 31.60 3.7M
2021-11-01 31.00 32.10 30.85 31.95 4.5M
2021-10-29 31.15 31.15 30.10 30.70 6.3M
2021-10-28 31.95 32.15 30.90 31.10 6.2M
2021-10-27 31.85 32.15 31.40 31.60 5.1M
2021-10-26 32.30 32.80 31.30 31.50 12.7M
2021-10-25 32.90 33.15 31.50 32.40 11.1M
2021-10-22 31.50 32.75 31.00 32.40 17.4M
2021-10-21 32.80 33.15 30.75 31.10 12.3M
2021-10-20 34.25 34.25 32.05 32.30 11.9M
2021-10-19 36.20 36.65 33.50 34.05 32.9M
2021-10-18 31.60 37.05 31.15 35.50 99.1M
2021-10-14 29.65 31.20 29.55 30.90 14.5M
2021-10-13 30.40 30.40 29.05 29.30 7.8M
2021-10-12 30.60 30.75 29.95 30.10 4.6M
2021-10-11 31.00 31.00 30.40 30.55 7.5M
2021-10-08 31.00 31.00 30.35 30.60 5.0M
2021-10-07 30.65 30.85 30.40 30.55 5.9M
2021-10-06 30.25 30.35 30.00 30.25 11.8M
2021-10-05 29.90 30.20 29.80 30.10 13.1M
2021-10-04 29.50 29.90 29.35 29.70 5.4M
2021-10-01 29.80 29.80 28.80 29.10 8.8M
2021-09-30 29.70 30.10 29.40 29.85 16.7M
2021-09-29 28.90 29.55 28.40 29.30 49.4M
2021-09-28 27.80 28.90 27.70 28.30 15.4M
2021-09-27 28.05 28.10 27.35 27.75 2.6M
2021-09-24 27.75 28.20 27.75 27.95 6.1M
2021-09-23 27.40 28.10 27.25 27.75 9.0M
2021-09-22 27.70 27.70 27.20 27.30 2.0M
2021-09-21 28.10 28.10 27.25 27.45 3.1M
2021-09-20 27.65 28.00 27.45 27.95 5.2M
2021-09-17 28.15 28.15 27.15 27.70 8.5M
2021-09-16 27.80 28.25 27.70 28.10 8.7M
2021-09-15 27.65 28.20 27.50 27.95 11.4M
2021-09-14 27.60 27.70 27.30 27.60 3.1M
2021-09-13 27.40 27.65 27.30 27.60 3.6M
2021-09-09 27.55 27.65 27.20 27.40 2.8M
2021-09-08 27.40 27.60 27.25 27.50 2.0M
2021-09-07 27.30 27.50 26.90 27.30 7.6M
2021-09-06 27.90 27.90 27.25 27.35 5.5M
2021-09-03 28.25 28.25 27.55 27.70 7.4M
2021-09-02 27.40 28.40 27.30 28.05 24.5M
2021-09-01 27.05 28.60 26.65 27.20 105.9M
2021-08-31 26.90 27.20 26.75 26.95 19.0M
2021-08-30 26.60 26.75 26.55 26.70 2.8M
2021-08-27 26.40 26.60 26.30 26.50 5.5M
2021-08-26 26.40 26.55 26.30 26.40 2.9M
2021-08-25 26.30 26.55 26.25 26.40 4.3M
2021-08-24 26.40 26.60 26.20 26.30 6.3M
2021-08-23 26.30 26.45 25.95 26.20 4.6M
2021-08-20 26.20 26.40 26.10 26.25 3.6M
2021-08-18 26.20 26.85 26.10 26.20 7.2M
2021-08-17 26.20 26.40 26.05 26.15 5.7M
2021-08-16 26.75 26.75 26.10 26.20 5.6M
2021-08-13 26.10 26.90 26.00 26.60 4.8M
2021-08-12 26.15 26.15 25.90 26.00 2.3M
2021-08-11 25.80 26.20 25.30 26.00 4.6M
2021-08-10 26.30 26.30 25.60 25.70 3.2M
2021-08-09 26.00 26.40 26.00 26.20 2.4M
2021-08-06 26.10 26.25 25.95 26.00 2.9M
2021-08-05 26.15 26.35 25.95 26.20 3.1M
2021-08-04 26.50 27.00 26.05 26.15 6.6M
2021-08-03 26.50 26.70 26.35 26.40 6.4M
2021-08-02 26.50 27.30 26.30 26.50 16.9M
2021-07-30 26.00 26.35 25.85 26.25 4.9M
2021-07-29 25.80 26.25 25.80 26.00 3.7M
2021-07-28 25.95 26.00 25.65 25.80 2.5M
2021-07-27 25.90 26.05 25.75 25.90 3.5M
2021-07-26 26.00 26.10 25.65 25.75 8.9M
2021-07-23 26.00 26.25 25.90 26.05 7.9M
2021-07-22 25.75 26.10 25.75 26.00 2.2M
2021-07-20 26.00 26.00 25.50 25.65 3.1M
2021-07-19 25.80 26.05 25.75 26.00 3.3M
2021-07-16 26.05 26.15 25.65 25.90 10.3M
2021-07-15 26.05 26.15 26.00 26.10 2.5M
2021-07-14 26.10 26.15 25.95 26.00 2.5M
2021-07-13 26.20 26.20 26.00 26.10 2.5M
2021-07-12 26.20 26.50 25.95 26.00 6.1M
2021-07-09 26.05 26.30 26.00 26.10 2.6M
2021-07-08 26.60 26.70 26.05 26.15 2.9M
2021-07-07 26.15 26.70 26.05 26.60 4.7M
2021-07-06 26.30 26.45 25.85 26.15 5.6M
2021-07-05 26.25 26.45 26.20 26.30 2.7M
2021-07-02 26.35 26.40 26.10 26.25 3.6M
2021-07-01 26.30 26.40 26.05 26.25 2.7M
2021-06-30 25.65 26.35 25.50 26.20 8.7M
2021-06-29 26.70 26.95 25.05 25.75 28.1M
2021-06-28 26.70 26.80 26.50 26.70 2.3M
2021-06-25 26.50 26.95 26.25 26.60 4.3M
2021-06-24 26.70 26.85 26.40 26.45 2.8M
2021-06-23 27.05 27.15 26.60 26.70 4.1M
2021-06-22 26.70 27.15 26.65 26.95 6.5M
2021-06-21 26.25 26.75 26.05 26.65 4.5M
2021-06-18 26.70 26.80 26.00 26.60 8.4M
2021-06-17 26.95 27.00 26.50 26.65 4.8M
2021-06-16 27.25 27.25 26.80 27.00 5.7M
2021-06-15 27.05 27.20 26.95 27.10 12.0M
2021-06-14 27.00 27.10 26.15 26.85 11.1M
2021-06-11 27.45 27.50 26.40 26.85 28.0M
2021-06-10 26.85 27.25 26.80 27.05 16.6M
2021-06-09 27.20 27.50 26.45 26.55 20.2M
2021-06-08 26.75 27.35 26.65 26.90 15.0M
2021-06-07 26.25 26.65 26.15 26.35 7.6M
2021-06-04 26.00 26.40 25.90 26.10 6.4M
2021-06-03 25.90 26.35 25.85 25.95 8.4M
2021-06-02 25.65 25.90 25.65 25.80 4.7M
2021-06-01 26.00 26.20 25.65 25.75 2.8M
2021-05-31 25.90 26.50 25.85 26.00 5.5M
2021-05-28 26.30 26.70 25.80 25.95 8.5M
2021-05-27 25.80 26.65 25.65 26.10 19.7M
2021-05-26 25.75 25.85 25.55 25.70 7.4M
2021-05-25 25.75 25.95 25.55 25.65 5.3M
2021-05-24 25.60 25.80 25.50 25.55 3.2M
2021-05-21 25.55 25.90 25.55 25.60 2.6M
2021-05-20 25.60 25.90 25.45 25.55 3.2M
2021-05-19 25.60 26.40 25.40 25.55 5.9M
2021-05-18 25.75 25.90 25.55 25.60 4.9M
2021-05-17 25.85 26.15 25.50 25.55 6.0M
2021-05-14 27.00 27.15 25.70 25.85 9.1M
2021-05-12 26.75 27.60 26.35 26.60 26.6M
2021-05-11 24.70 27.10 24.55 26.50 31.1M
2021-05-10 24.50 24.95 24.40 24.75 4.7M
2021-05-07 24.40 24.75 24.30 24.40 5.4M
2021-05-06 24.50 24.50 24.20 24.30 1.7M
2021-05-05 24.65 24.80 24.25 24.35 2.3M
2021-05-04 24.10 25.30 24.00 24.50 11.2M
2021-05-03 24.05 24.30 23.95 24.10 1.8M
2021-04-30 24.20 24.45 24.05 24.25 1.5M
2021-04-29 24.45 24.60 24.25 24.35 1.8M
2021-04-28 24.40 24.60 24.30 24.45 1.7M
2021-04-27 24.10 24.55 24.10 24.30 1.6M
2021-04-26 24.40 24.50 24.05 24.10 1.8M
2021-04-23 23.70 24.55 23.60 24.40 4.4M
2021-04-22 23.70 23.75 23.45 23.65 2.2M
2021-04-20 23.60 23.85 23.60 23.70 1.9M
2021-04-19 23.85 23.95 23.40 23.55 2.1M
2021-04-16 24.15 24.15 23.75 24.05 1.9M
2021-04-15 23.90 24.10 23.60 23.95 3.4M
2021-04-13 23.50 23.85 23.40 23.75 2.7M
2021-04-12 24.05 24.05 23.40 23.45 3.5M
2021-04-09 24.30 24.45 24.20 24.25 1.9M
2021-04-08 24.60 24.60 24.30 24.40 1.7M
2021-04-07 24.50 24.70 24.30 24.40 1.9M
2021-04-06 24.70 24.90 24.40 24.45 1.6M
2021-04-05 24.70 24.90 24.20 24.60 4.0M
2021-04-01 24.55 24.80 24.50 24.65 2.0M
2021-03-31 25.20 25.40 24.30 24.45 6.4M
2021-03-30 23.30 26.00 23.30 25.05 13.9M
2021-03-26 23.45 23.70 23.05 23.25 4.1M
2021-03-25 24.00 24.00 23.20 23.40 6.0M
2021-03-24 24.20 24.25 23.80 24.00 5.1M
2021-03-23 24.20 24.30 24.05 24.15 3.7M
2021-03-22 24.35 24.40 24.00 24.05 3.4M
2021-03-19 23.90 25.30 23.25 24.40 22.9M
2021-03-18 24.10 24.25 23.70 23.90 3.6M
2021-03-17 24.25 24.40 23.90 24.05 4.5M
2021-03-16 24.25 24.55 24.20 24.25 2.6M
2021-03-15 24.60 24.70 24.05 24.30 3.2M
2021-03-12 25.00 25.20 24.40 24.55 6.2M
2021-03-10 25.50 25.75 25.15 25.20 3.3M
2021-03-09 25.95 26.05 25.25 25.50 4.8M
2021-03-08 25.80 26.10 25.60 25.85 6.8M
2021-03-05 26.05 26.25 25.05 25.75 11.9M
2021-03-04 24.60 26.65 24.55 25.95 22.3M
2021-03-03 25.25 25.30 24.75 24.80 9.1M
2021-03-02 24.80 25.25 24.60 24.90 8.9M
2021-03-01 24.30 25.20 24.20 24.50 23.2M
2021-02-26 24.15 24.75 23.95 24.15 7.8M
2021-02-25 23.80 24.90 23.80 24.30 12.0M
2021-02-24 23.80 23.90 23.05 23.75 2.4M
2021-02-23 24.00 24.35 23.65 23.75 6.8M
2021-02-22 24.85 24.85 23.85 24.05 10.1M
2021-02-19 25.85 26.20 25.20 25.85 16.3M
2021-02-18 25.25 26.00 25.25 25.70 15.2M
2021-02-17 25.25 25.45 25.20 25.25 3.6M
2021-02-16 25.25 25.85 25.10 25.25 13.5M
2021-02-15 25.40 25.45 25.05 25.25 7.5M
2021-02-12 25.00 25.45 24.90 25.05 16.1M
2021-02-11 24.90 24.95 24.50 24.65 2.8M
2021-02-10 24.35 24.95 24.30 24.80 6.7M
2021-02-09 24.50 24.65 24.25 24.30 2.9M
2021-02-08 24.40 24.65 24.25 24.30 4.2M
2021-02-05 24.15 24.60 24.15 24.50 5.7M
2021-02-04 23.65 24.25 23.45 24.15 5.6M
2021-02-03 23.35 23.65 23.30 23.50 6.4M
2021-02-02 23.85 24.25 23.10 23.30 18.7M
2021-02-01 24.50 24.50 23.55 23.70 6.0M
2021-01-29 23.15 24.45 23.05 24.00 11.9M
2021-01-28 23.25 23.50 22.90 23.00 4.7M
2021-01-27 23.65 23.80 23.25 23.45 4.6M
2021-01-25 24.35 24.45 23.60 23.70 3.4M
2021-01-22 24.80 24.80 24.15 24.20 4.5M
2021-01-21 25.00 25.15 24.45 24.60 4.7M
2021-01-20 24.55 25.00 24.30 24.60 4.4M
2021-01-19 24.45 24.80 24.40 24.60 2.8M
2021-01-18 25.00 25.00 24.00 24.40 5.4M
2021-01-15 24.90 25.20 24.50 24.85 26.4M
2021-01-14 25.05 25.20 24.85 24.90 9.5M
2021-01-13 25.00 25.10 24.65 24.80 10.4M
2021-01-12 25.00 25.10 24.85 24.95 5.1M
2021-01-11 25.40 25.50 24.90 25.10 11.8M
2021-01-08 25.10 25.45 25.00 25.10 12.5M
2021-01-07 24.75 24.85 24.55 24.80 5.8M
2021-01-06 24.75 25.00 24.10 24.40 9.8M
2021-01-05 25.00 25.60 24.55 24.60 25.7M
2021-01-04 23.35 24.75 23.15 24.60 27.8M
2021-01-01 22.65 23.35 22.65 23.10 22.2M