March 31, 2025

NHPC Share price history from 2009 to 2025

NHPC Historical Data

NHPC Limited was first listed on NSE on 2009-09-01 at price of Rs. 42. Since then, the stock has returned almost 107.67% till date. Below data shows NHPC's historical price from 2009 up to 2025 giving us detailed insights on how the share performed since its listing.

Past data analysis acts as an invaluable resource for studying NHPC's market behaviour over a long period. This helps recognise seasonal tendencies and phases of advances and declines in the stock.

Daily historical OHLC data of NHPC

< Prev Next >

Date	Open	High	Low	Close	Volume	Daily Return
May 27 2025	87.06	87.4	86.5	87.22	10615277	0.18%
May 26 2025	86.29	87.28	85.65	87.06	13861027	0.89%
May 23 2025	88	88.05	85.75	85.97	15125932	-2.31%
May 22 2025	88	89.39	87	87.5	24019017	-0.57%
May 21 2025	88.9	89.25	86.25	87.62	33944604	-1.44%
May 20 2025	89.46	89.94	86.16	86.61	20660695	-3.19%
May 19 2025	90.18	90.65	88.84	88.99	24392948	-1.32%

Date	Open	High	Low	Close	Volume	Daily Return
May 16 2025	87.08	90.78	87.08	89.71	40214461	3.02%
May 15 2025	86.3	87.44	85.81	86.95	17643335	0.75%
May 14 2025	83.78	86.27	83.4	85.96	18764309	2.6%
May 13 2025	83.3	84.22	82.6	83.53	20438052	0.28%
May 12 2025	81.59	83.9	81.4	83.3	24521652	2.1%
May 9 2025	77.6	79.23	76.25	77.97	32190446	0.48%
May 8 2025	84.5	84.5	79.5	80.2	13538156	-5.09%

Date	Open	High	Low	Close	Volume	Daily Return
May 7 2025	80.08	83.8	80.01	83.41	14705116	4.16%
May 6 2025	84.8	84.88	80.7	81.71	14835851	-3.64%
May 5 2025	85.9	85.92	84.15	84.63	10850230	-1.48%
May 2 2025	85.79	87	84.75	84.89	8115065	-1.05%
Apr 30 2025	86.94	87.35	85.2	85.79	12429363	-1.32%
Apr 29 2025	87.7	88.13	86.1	86.52	9534930	-1.35%
Apr 28 2025	86.04	87.26	85.7	86.77	13092935	0.85%

NHPC historical data from 2009 to 2010

< Prev Next >

Year-Month	Open	High	Low	Close	Monthly Return
2009-09	42	42	33.05	34.5	-17.86%
2009-10	34.6	34.85	30.35	30.5	-11.85%
2009-11	30	34.2	29.4	31.15	3.83%
2009-12	31.05	34.95	31.05	34.05	9.66%
2010-01	34.05	36.6	32.3	33.05	-2.94%
2010-02	33.35	33.9	31.7	31.9	-4.35%
2010-03	32.05	33.5	30	30.45	-4.99%
2010-04	30.5	31.45	30.05	30.4	-0.33%
2010-05	30.3	30.7	27.6	29	-4.29%
2010-06	29	31.7	27.9	31.4	8.28%
2010-07	31.3	32.5	29.9	31.75	1.44%
2010-08	31.8	32.05	30.2	30.4	-4.4%

Year-Month	Open	High	Low	Close	Monthly Return
2010-09	30.25	33.3	30.25	31.7	4.79%
2010-10	31.9	34.4	31	31.2	-2.19%
2010-11	31.5	32	26.9	27.6	-12.38%
2010-12	27.6	29.9	26.55	28.2	2.17%

Past price history of NHPC from 2009-2010

Historically, in the year 2009, NHPC's share price moved from ₹42 to ₹28.2 by the end of year 2010, marking a change of -32.86% in this period.
The stock reached its highest value of ₹42 in Sept of 2009. NHPC recorded its lowest price of ₹26.55, in 2010.
On an average, the share moved -2.21% from 2009-2010.

NHPC historical data from 2011 to 2015

< Prev Next >

Year-Month	Open	High	Low	Close	Monthly Return
2011-01	28.25	29.35	24.4	24.55	-13.1%
2011-02	24.6	25.25	22.25	23.15	-5.89%
2011-03	23.25	25.5	22.25	25.3	8.82%
2011-04	25.4	26.3	24.6	25.9	1.97%
2011-05	26	26	23.35	24.9	-4.23%
2011-06	24.9	25.4	22.45	24	-3.61%
2011-07	24.3	27	23	24.65	1.44%
2011-08	24.65	25.9	23.05	24.3	-1.42%
2011-09	24	25.1	22.95	23.5	-2.08%
2011-10	23.5	25.4	23	25.05	6.6%
2011-11	25	25.4	21.85	22.45	-10.2%
2011-12	23.6	23.6	17.65	18.05	-23.52%

Year-Month	Open	High	Low	Close	Monthly Return
2012-01	17.5	21.15	17.5	20.6	17.71%
2012-02	20.25	22.9	20.15	21.2	4.69%
2012-03	20.7	21.8	19.1	19.7	-4.83%
2012-04	19.9	20.75	18.2	18.9	-5.03%
2012-05	19.1	19.85	17.15	18.3	-4.19%
2012-06	18.3	19	17.65	18.25	-0.27%
2012-07	18.35	19.4	17.75	18.25	-0.54%
2012-08	18.3	18.7	17.45	17.9	-2.19%
2012-09	18.05	19.75	17.3	19.3	6.93%
2012-10	19.5	23	19.3	21.55	10.51%
2012-11	21.4	23.8	18.75	23.25	8.64%
2012-12	23.4	26.05	23	25.45	8.76%

Year-Month	Open	High	Low	Close	Monthly Return
2013-01	25.5	29.05	24.8	29	13.73%
2013-02	29	29.4	25.55	27.05	-6.72%
2013-03	26.5	27.9	18.15	19.85	-25.09%
2013-04	19.85	22.35	19.85	21.65	9.07%
2013-05	21.65	21.65	19.15	19.25	-11.09%
2013-06	19.15	19.25	17.15	18.45	-3.66%
2013-07	18.45	19.25	16.55	16.6	-10.03%
2013-08	17	17.25	14.8	16	-5.88%
2013-09	16	20.35	15.95	19.55	22.19%
2013-10	19.5	20	17.9	18.1	-7.18%
2013-11	18.1	19.1	17.6	18.2	0.55%
2013-12	18.3	19.85	17.75	19.55	6.83%

Year-Month	Open	High	Low	Close	Monthly Return
2014-01	19.55	19.75	17.45	17.9	-8.44%
2014-02	17.7	18.9	17.35	18	1.69%
2014-03	17.9	19.75	17.5	19.1	6.7%
2014-04	19.05	20.85	18.55	19	-0.26%
2014-05	19.15	28.6	18.4	24.8	29.5%
2014-06	23.5	29.6	23.45	26.4	12.34%
2014-07	26.45	27.95	22.7	22.85	-13.61%
2014-08	22.5	23.25	20.45	21.65	-3.78%
2014-09	21.95	22.9	19.05	19.45	-11.39%
2014-10	19.35	20.85	18.9	20.65	6.72%
2014-11	20.8	21.65	19.7	20.35	-2.16%
2014-12	20.35	20.45	17.95	18.85	-7.37%

Year-Month	Open	High	Low	Close	Monthly Return
2015-01	18.7	20.3	18.15	19.25	2.94%
2015-02	19.1	21.35	19.1	21.25	11.26%
2015-03	21.1	21.45	19.05	19.8	-6.16%
2015-04	19.8	21.2	19.5	19.75	-0.25%
2015-05	19.65	20.55	18.75	20.15	2.54%
2015-06	21	21.1	18.65	19.6	-6.67%
2015-07	19.6	19.9	18.5	18.9	-3.57%
2015-08	18.9	19.45	15.55	16.45	-12.96%
2015-09	16.35	16.9	15.9	16.55	1.22%
2015-10	16.65	18.5	16.6	18.15	9.01%
2015-11	18.15	19.35	17.15	19.3	6.34%
2015-12	19.35	21.35	18.6	21.05	8.79%

Past price history of NHPC from 2011-2015

Looking at NHPC's historical pricing between 2011 and 2015, the stock fluctuated from ₹28.25 to ₹21.05, with a net movement of -25.49%.
Jun 2014 was the most significant month where the share gained 29.5%.

NHPC historical data from 2016 to 2020

< Prev Next >

Year-Month	Open	High	Low	Close	Monthly Return
2016-01	21.1	22.4	18.65	20.95	-0.71%
2016-02	21.1	21.95	19.15	20.1	-4.74%
2016-03	20.2	24.45	20.15	24.15	19.55%
2016-04	23.7	24.25	20.65	20.65	-12.87%
2016-05	20.6	23.95	20.45	23.3	13.11%
2016-06	23.1	25.65	22.95	25.2	9.09%
2016-07	25.15	26.3	24.8	25.3	0.6%
2016-08	25.35	28.3	23.9	28.15	11.05%
2016-09	28.2	28.2	24.15	25	-11.35%
2016-10	25.25	27	24.7	26.8	6.14%
2016-11	26.85	28.35	24	28.05	4.47%
2016-12	27.85	28.4	25.65	26.45	-5.03%

Year-Month	Open	High	Low	Close	Monthly Return
2017-01	26.65	30.8	26.25	28.95	8.63%
2017-02	28.75	31.7	28.75	30.5	6.09%
2017-03	30.7	32.35	29.5	32.2	4.89%
2017-04	32.3	33.2	31	31.75	-1.7%
2017-05	31.9	32.15	28.7	30.25	-5.17%
2017-06	30.3	34.5	29.75	31.35	3.47%
2017-07	32.1	32.8	30	30.35	-5.45%
2017-08	30.35	31.4	28.9	29.05	-4.28%
2017-09	29.05	29.25	26.6	27.05	-6.88%
2017-10	27.15	29.9	27.15	28.55	5.16%
2017-11	28.8	29.55	26.25	28.35	-1.56%
2017-12	28.35	33.3	27.7	32.65	15.17%

Year-Month	Open	High	Low	Close	Monthly Return
2018-01	33	34.5	29.2	29.45	-10.76%
2018-02	29.25	29.8	26.35	27.3	-6.67%
2018-03	27.5	28.2	25.5	27.7	0.73%
2018-04	27.8	29.4	27.1	28.45	2.34%
2018-05	28.35	28.75	25.85	26.5	-6.53%
2018-06	26.5	27.1	22.35	23.45	-11.51%
2018-07	23.4	25.5	22.6	23.75	1.5%
2018-08	23.85	26.1	23.2	25.35	6.29%
2018-09	25.35	27.2	22.25	22.6	-10.85%
2018-10	22.7	24.6	22.1	24.35	7.27%
2018-11	24.35	27.5	24.2	25.95	6.57%
2018-12	25.95	26.8	25.75	26	0.19%

Year-Month	Open	High	Low	Close	Monthly Return
2019-01	26.1	26.3	24.05	25	-4.21%
2019-02	25.1	25.5	22.5	22.95	-8.57%
2019-03	23	25.9	22.95	24.6	6.96%
2019-04	24.7	25.65	23	23.35	-5.47%
2019-05	23.3	25.95	21.65	25.05	7.51%
2019-06	25	25.5	23.9	24.8	-0.8%
2019-07	24.8	25	22	22.15	-10.69%
2019-08	22	23.95	20.85	23.25	5.68%
2019-09	23.25	24.55	22.2	22.3	-4.09%
2019-10	22.35	24.2	21.8	23.5	5.15%
2019-11	23.65	24.25	23.2	23.8	0.63%
2019-12	23.85	24.4	23.5	23.95	0.42%

Year-Month	Open	High	Low	Close	Monthly Return
2020-01	23.9	29.1	23.65	24.5	2.51%
2020-02	23.85	25.4	20.4	20.6	-13.63%
2020-03	21	23.4	15.1	19.95	-5%
2020-04	19.9	23.55	19.05	20.8	4.52%
2020-05	20.7	20.7	19.4	19.6	-5.31%
2020-06	19.75	21.25	19.4	20	1.27%
2020-07	20	20.9	19.85	20.3	1.5%
2020-08	20.2	24.5	20	21.65	7.18%
2020-09	22.2	22.2	19.8	20.2	-9.01%
2020-10	20.3	20.6	19.7	19.85	-2.22%
2020-11	20	22.15	19.7	21.45	7.25%
2020-12	21.6	23.75	21.2	22.65	4.86%

Past price history NHPC from 2016-2020

From 2016 to 2020, stock was trading in a price range of ₹15.1 to ₹34.5, ultimately closing at ₹22.65.
Past data reveals that average monthly volatility between these years was 7.35%

NHPC historical data from 2021 to 2025

< Prev Next >

Year-Month	Open	High	Low	Close	Monthly Return
2021-01	22.65	25.6	22.65	24	5.96%
2021-02	24.5	26.2	23.05	24.15	-1.43%
2021-03	24.3	26.65	23.05	24.45	0.62%
2021-04	24.55	24.9	23.4	24.25	-1.22%
2021-05	24.05	27.6	23.95	26	8.11%
2021-06	26	27.5	25.05	26.2	0.77%
2021-07	26.3	26.7	25.5	26.25	-0.19%
2021-08	26.5	27.3	25.3	26.95	1.7%
2021-09	27.05	30.1	26.65	29.85	10.35%
2021-10	29.8	37.05	28.8	30.7	3.02%
2021-11	31	34.85	29.1	31.1	0.32%
2021-12	31.35	34.9	29.25	30.95	-1.28%

Year-Month	Open	High	Low	Close	Monthly Return
2022-01	31.05	32.55	29.35	30	-3.38%
2022-02	30.2	30.35	27.05	27.4	-9.27%
2022-03	27.3	29.7	27.05	27.8	1.83%
2022-04	27.8	37.6	27.55	33.2	19.42%
2022-05	32.95	34.1	30.05	33.65	2.12%
2022-06	33.65	34.4	28.8	30.75	-8.62%
2022-07	30.65	34.9	30.6	34.15	11.42%
2022-08	34.5	39.2	33.35	38.4	11.3%
2022-09	38	40.4	34.05	35.7	-6.05%
2022-10	36.1	46.9	35.05	42.6	18.01%
2022-11	42.6	45.2	41	42.05	-1.29%
2022-12	42.35	43.5	36.75	39.75	-6.14%

Year-Month	Open	High	Low	Close	Monthly Return
2023-01	40	44.4	38.7	43.9	9.75%
2023-02	44.3	44.35	37.75	39.15	-11.63%
2023-03	39.45	43.8	38.7	40.2	1.9%
2023-04	40.2	47.9	39.9	44.25	10.07%
2023-05	44.25	46.65	42.55	43.45	-1.81%
2023-06	43.45	46.8	42.95	45.95	5.75%
2023-07	46.2	52	44.85	51.5	11.47%
2023-08	51.5	52.7	48.45	50.2	-2.52%
2023-09	50.35	56.85	49.35	52.8	4.87%
2023-10	53.1	53.95	48.4	50.2	-5.46%
2023-11	50.4	56.55	49.2	54.4	7.94%
2023-12	54.8	66.95	54.55	64.6	17.88%

Year-Month	Open	High	Low	Close	Monthly Return
2024-01	64.95	92	64.65	90.95	40.03%
2024-02	91.95	115.85	77.5	88.15	-4.13%
2024-03	89	95.5	73.6	89.7	0.79%
2024-04	90.65	96.7	86.85	96.2	6.12%
2024-05	97.45	110.45	90.4	107.25	10.06%
2024-06	118	118	91.1	100.7	-14.66%
2024-07	101	118.4	96.67	105.04	4%
2024-08	105.7	106.3	92.5	96.12	-9.06%
2024-09	100	100.5	91.39	94.95	-5.05%
2024-10	95.3	95.55	75.1	82.6	-13.33%
2024-11	83.8	85.59	76.41	81.44	-2.82%
2024-12	81.9	88.79	78.37	80.69	-1.48%

Year-Month	Open	High	Low	Close	Monthly Return
2025-01	81	84.5	72.15	80.55	-0.56%
2025-02	82	82.6	71	72.9	-11.1%
2025-03	73.59	86.94	71.5	82.2	11.7%
2025-04	82.08	91.49	75.75	85.79	4.52%
2025-05	85.79	90.78	76.25	87.22	1.67%

History of NHPC's price from 2021-2025

NHPC traded within a price band of ₹22.65 to ₹87.22 between 2021 and 2025.
At this point, the stock gained nearly 285.08% marking its trend as bullish in the long term.

Annual Historical Return Heatmap of NHPC from 2009 to 2025

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
2009	-	-	-	-	-	-	-	-	-17.86%	-11.85%	3.83%	9.66%
2010	-2.94%	-4.35%	-4.99%	-0.33%	-4.29%	8.28%	1.44%	-4.4%	4.79%	-2.19%	-12.38%	2.17%
2011	-13.1%	-5.89%	8.82%	1.97%	-4.23%	-3.61%	1.44%	-1.42%	-2.08%	6.6%	-10.2%	-23.52%
2012	17.71%	4.69%	-4.83%	-5.03%	-4.19%	-0.27%	-0.54%	-2.19%	6.93%	10.51%	8.64%	8.76%
2013	13.73%	-6.72%	-25.09%	9.07%	-11.09%	-3.66%	-10.03%	-5.88%	22.19%	-7.18%	0.55%	6.83%
2014	-8.44%	1.69%	6.7%	-0.26%	29.5%	12.34%	-13.61%	-3.78%	-11.39%	6.72%	-2.16%	-7.37%
2015	2.94%	11.26%	-6.16%	-0.25%	2.54%	-6.67%	-3.57%	-12.96%	1.22%	9.01%	6.34%	8.79%
2016	-0.71%	-4.74%	19.55%	-12.87%	13.11%	9.09%	0.6%	11.05%	-11.35%	6.14%	4.47%	-5.03%
2017	8.63%	6.09%	4.89%	-1.7%	-5.17%	3.47%	-5.45%	-4.28%	-6.88%	5.16%	-1.56%	15.17%
2018	-10.76%	-6.67%	0.73%	2.34%	-6.53%	-11.51%	1.5%	6.29%	-10.85%	7.27%	6.57%	0.19%
2019	-4.21%	-8.57%	6.96%	-5.47%	7.51%	-0.8%	-10.69%	5.68%	-4.09%	5.15%	0.63%	0.42%
2020	2.51%	-13.63%	-5%	4.52%	-5.31%	1.27%	1.5%	7.18%	-9.01%	-2.22%	7.25%	4.86%
2021	5.96%	-1.43%	0.62%	-1.22%	8.11%	0.77%	-0.19%	1.7%	10.35%	3.02%	0.32%	-1.28%
2022	-3.38%	-9.27%	1.83%	19.42%	2.12%	-8.62%	11.42%	11.3%	-6.05%	18.01%	-1.29%	-6.14%
2023	9.75%	-11.63%	1.9%	10.07%	-1.81%	5.75%	11.47%	-2.52%	4.87%	-5.46%	7.94%	17.88%
2024	40.03%	-4.13%	0.79%	6.12%	10.06%	-14.66%	4%	-9.06%	-5.05%	-13.33%	-2.82%	-1.48%
2025	-0.56%	-11.1%	11.7%	4.52%	1.67%	-	-	-	-	-	-	-

Heatmap Summary & Insights

Historically, between 2009 and 2025, NHPC had the strongest single-month in return at 40.03%, while the maximum fall was -25.09%.
Across all months till date, the average monthly return stood around 0.52%.
The best overall year in terms of average monthly returns was 2023, with an average near 4.02%.
The most challenging year by this measure was 2009, averaging around -4.06% monthly.
Seasonal patterns can sometimes be spotted by checking which months appear most frequently in green or red.
Sudden color shifts year-to-year may signal notable market events or fundamental changes.

Latest articles

5 Indian Stocks with Extraordinary Profit Growth in 2025

Pranay

JM Financial Q4 FY25 Results: Profit Decline, Dividend Declared, and Future Growth Prospects

Dailybulls Research

IREDA Q4 FY25 Results: 49% Profit Surge to Rs 502 Cr, Future Growth Outlook

Sandesh

iPhone 16 Prices to Jump Sharply in USA After China’s 84% Tariff

Dailybulls Research

RBI Cuts Repo Rate to 6%: How It Affects Your Loans, Stocks & the Indian Economy

Dailybulls Research

Disclaimer: Stock targets and forecasts are for educational purposes only and may not be reliable for investment decisions. Use this information at your own risk. This is not an offer to buy or sell stocks. Dailybulls.in and its authors are not liable for any losses. It is not investment advice; seek professional advice before making any investment decisions. Exercise caution and be informed when investing.

Join Free Group!

NHPC Share price history from 2009 to 2025

Daily historical OHLC data of NHPC

NHPC historical data from 2009 to 2010

Past price history of NHPC from 2009-2010

NHPC historical data from 2011 to 2015

Past price history of NHPC from 2011-2015

NHPC historical data from 2016 to 2020

Past price history NHPC from 2016-2020

NHPC historical data from 2021 to 2025

History of NHPC's price from 2021-2025

Annual Historical Return Heatmap of NHPC from 2009 to 2025

Heatmap Summary & Insights

Latest articles

Leave a Comment Cancel reply

Featured articles