NHPC Ltd (NHPC)

NHPC
🏛️ 인도 →
86.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 39.85 40.50 39.40 39.75 8.9M
2022-12-29 39.55 39.85 38.85 39.50 11.5M
2022-12-28 39.15 40.00 38.95 39.65 14.3M
2022-12-27 39.65 40.20 38.85 39.15 6.5M
2022-12-26 38.75 39.75 38.30 39.15 5.1M
2022-12-23 38.65 39.05 36.75 38.70 14.7M
2022-12-22 39.65 39.80 38.10 39.10 10.6M
2022-12-21 40.45 40.75 39.40 39.55 12.7M
2022-12-20 40.10 40.40 39.70 40.20 10.1M
2022-12-19 40.70 40.90 40.00 40.15 7.6M
2022-12-16 41.20 41.25 40.00 41.00 11.7M
2022-12-15 41.95 42.35 41.10 41.25 7.7M
2022-12-14 42.30 42.30 41.50 41.90 16.2M
2022-12-13 41.35 42.20 41.30 42.05 9.8M
2022-12-12 41.40 41.90 40.30 41.10 16.5M
2022-12-09 42.40 42.55 41.35 41.40 5.8M
2022-12-08 42.80 43.20 42.05 42.20 8.1M
2022-12-07 43.30 43.50 42.30 42.80 8.9M
2022-12-06 42.15 43.40 41.60 43.15 20.5M
2022-12-05 42.30 43.20 41.90 41.95 16.8M
2022-12-02 42.15 42.55 41.80 41.95 10.2M
2022-12-01 42.35 42.70 41.90 42.05 11.0M
2022-11-30 42.90 43.40 41.75 42.05 16.4M
2022-11-29 44.00 44.10 42.50 42.70 9.1M
2022-11-28 43.50 44.75 43.25 43.75 19.2M
2022-11-25 43.65 44.35 43.20 43.85 11.7M
2022-11-24 42.10 43.75 41.70 43.45 24.8M
2022-11-23 42.00 42.55 41.75 41.90 6.0M
2022-11-22 42.00 43.15 41.75 41.85 9.5M
2022-11-21 41.90 42.40 41.50 41.70 7.2M
2022-11-18 42.20 42.75 41.00 42.05 8.0M
2022-11-17 42.50 43.10 41.85 41.95 8.2M
2022-11-16 43.20 43.45 42.05 42.70 9.3M
2022-11-15 43.80 44.15 42.70 42.95 17.1M
2022-11-14 45.00 45.15 43.30 43.60 14.7M
2022-11-11 44.00 45.20 43.40 44.85 24.8M
2022-11-10 43.60 44.40 42.35 43.55 9.5M
2022-11-09 44.20 44.75 43.40 43.60 14.7M
2022-11-07 44.10 44.80 43.55 43.90 13.9M
2022-11-04 41.75 44.20 41.65 43.80 25.7M
2022-11-03 41.60 42.30 41.20 41.50 15.5M
2022-11-02 42.90 43.20 41.55 41.65 14.1M
2022-11-01 42.60 43.45 42.55 42.90 12.6M
2022-10-31 44.00 44.00 42.45 42.60 13.3M
2022-10-28 45.20 45.20 43.40 43.70 16.4M
2022-10-27 45.15 46.90 44.75 45.35 42.7M
2022-10-25 42.85 45.50 42.45 45.15 39.5M
2022-10-24 42.25 43.30 42.05 42.95 10.1M
2022-10-21 40.00 42.40 39.85 41.50 90.6M
2022-10-20 40.00 40.30 39.45 39.90 15.7M
2022-10-19 42.25 42.40 40.00 40.20 27.6M
2022-10-18 39.70 42.70 38.90 41.95 45.0M
2022-10-17 37.60 39.55 37.50 39.35 32.7M
2022-10-14 38.40 38.65 37.45 37.90 18.7M
2022-10-13 37.50 38.40 37.40 37.90 16.3M
2022-10-12 38.05 38.10 37.50 37.50 13.6M
2022-10-11 38.15 38.20 37.80 37.95 6.3M
2022-10-10 37.65 38.65 37.40 38.10 11.0M
2022-10-07 37.90 38.40 37.60 37.90 14.0M
2022-10-06 38.60 38.70 37.85 37.95 15.8M
2022-10-04 36.00 38.70 35.95 38.40 20.7M
2022-10-03 36.10 36.20 35.05 35.50 22.8M
2022-09-30 36.20 36.45 34.05 35.70 27.6M
2022-09-29 36.75 36.95 35.50 36.15 10.3M
2022-09-28 36.50 37.05 36.25 36.55 5.8M
2022-09-27 37.35 37.35 36.50 36.70 9.3M
2022-09-26 38.50 38.80 36.55 36.80 16.0M
2022-09-23 39.50 39.80 37.90 38.50 21.5M
2022-09-22 38.00 39.55 37.90 39.20 25.9M
2022-09-21 38.70 39.00 37.70 38.05 16.8M
2022-09-20 38.80 39.45 38.35 38.50 22.6M
2022-09-19 39.25 39.60 38.40 38.60 13.0M
2022-09-16 38.85 39.35 38.00 38.65 21.7M
2022-09-15 37.40 39.15 36.80 38.70 26.3M
2022-09-14 36.55 37.85 36.50 37.05 16.7M
2022-09-13 37.35 38.15 36.80 37.00 18.1M
2022-09-12 37.00 37.70 36.85 36.95 11.3M
2022-09-09 37.90 37.90 36.55 36.70 15.0M
2022-09-08 38.30 38.35 37.55 37.65 10.2M
2022-09-07 37.80 38.50 37.70 38.05 10.5M
2022-09-06 39.15 39.20 37.70 37.80 11.8M
2022-09-05 39.50 39.80 38.60 38.90 18.9M
2022-09-02 37.80 40.40 37.65 38.85 45.6M
2022-09-01 38.00 38.90 37.20 37.50 25.8M
2022-08-30 36.25 39.20 35.70 38.40 52.5M
2022-08-29 34.50 36.25 34.50 36.10 18.4M
2022-08-26 35.40 36.00 34.85 35.55 16.9M
2022-08-25 34.75 35.90 34.55 35.35 19.0M
2022-08-24 33.90 34.35 33.80 34.00 4.3M
2022-08-23 33.75 34.60 33.50 34.00 9.4M
2022-08-22 34.70 34.90 33.85 33.95 5.1M
2022-08-19 35.50 35.60 34.65 34.90 13.3M
2022-08-18 34.30 34.80 33.85 34.65 5.6M
2022-08-17 34.70 35.30 33.75 34.10 10.2M
2022-08-16 34.20 34.70 33.35 34.50 7.7M
2022-08-12 33.70 34.45 33.40 34.00 5.2M
2022-08-11 34.45 34.45 33.75 33.85 3.7M
2022-08-10 35.10 35.40 33.75 33.95 9.3M
2022-08-08 35.45 35.95 34.85 35.10 6.9M
2022-08-05 35.65 36.50 35.00 35.90 34.3M
2022-08-04 35.95 36.25 35.40 35.65 6.0M
2022-08-03 35.90 36.50 35.40 35.95 15.7M
2022-08-02 34.90 35.75 34.65 35.45 12.8M
2022-08-01 34.50 35.20 33.95 34.70 8.2M
2022-07-29 33.80 34.75 33.80 34.15 12.1M
2022-07-28 33.10 34.05 32.80 33.70 8.7M
2022-07-27 33.05 33.15 32.85 33.00 3.6M
2022-07-26 33.10 33.30 32.85 33.00 3.4M
2022-07-25 32.80 33.20 32.75 33.00 8.9M
2022-07-22 33.45 33.55 32.85 33.20 8.1M
2022-07-21 33.45 34.15 33.20 33.45 11.1M
2022-07-20 33.80 34.00 32.90 33.30 5.0M
2022-07-19 34.00 34.45 33.65 33.75 3.6M
2022-07-18 34.80 34.80 34.05 34.25 4.8M
2022-07-15 34.70 34.90 33.65 34.60 11.0M
2022-07-14 33.70 34.50 33.45 34.20 13.6M
2022-07-13 33.20 33.75 33.00 33.45 6.0M
2022-07-12 32.25 33.25 32.15 33.00 7.9M
2022-07-11 32.25 32.50 31.90 32.20 2.7M
2022-07-08 32.15 32.75 31.55 32.30 7.1M
2022-07-07 31.95 32.20 31.90 32.05 5.5M
2022-07-06 31.40 31.95 30.80 31.80 7.1M
2022-07-05 31.65 31.95 31.25 31.35 3.6M
2022-07-04 30.85 32.70 30.70 31.55 11.7M
2022-07-01 30.65 31.35 30.60 30.85 6.8M
2022-06-30 30.95 31.45 30.40 30.75 8.4M
2022-06-29 32.25 32.80 30.65 30.95 16.4M
2022-06-28 32.00 32.70 31.80 32.50 14.5M
2022-06-27 31.50 32.45 31.25 32.30 9.5M
2022-06-24 30.75 31.20 30.40 31.05 2.3M
2022-06-23 30.70 31.10 30.40 30.75 10.7M
2022-06-22 29.90 31.00 29.60 30.90 5.7M
2022-06-21 29.55 30.45 29.30 30.20 3.3M
2022-06-20 30.20 30.40 28.80 28.95 3.8M
2022-06-17 30.35 30.80 29.95 30.15 4.5M
2022-06-16 31.55 31.80 30.50 30.60 7.1M
2022-06-15 31.35 32.25 31.25 31.30 4.0M
2022-06-14 31.45 32.35 31.45 31.80 14.6M
2022-06-13 32.70 32.80 31.30 31.45 3.2M
2022-06-10 33.10 33.15 32.50 32.90 3.5M
2022-06-09 33.90 34.00 32.85 33.10 2.8M
2022-06-08 33.80 34.40 33.65 33.95 6.9M
2022-06-07 33.00 34.05 32.75 33.90 5.1M
2022-06-06 32.70 33.35 32.40 33.10 3.4M
2022-06-03 33.55 33.80 32.50 32.55 3.0M
2022-06-02 33.85 34.15 33.35 33.40 5.6M
2022-06-01 33.65 34.25 33.50 34.10 7.6M
2022-05-31 33.40 34.00 33.15 33.65 11.9M
2022-05-30 33.60 33.95 33.25 33.55 6.4M
2022-05-27 32.75 33.55 32.15 33.25 7.5M
2022-05-26 31.90 32.90 30.65 32.65 8.5M
2022-05-25 33.00 33.00 31.40 31.90 10.0M
2022-05-24 32.60 33.40 32.00 33.15 11.7M
2022-05-23 32.30 32.80 32.00 32.40 4.1M
2022-05-20 32.40 32.50 31.90 32.00 5.0M
2022-05-19 31.40 32.10 31.20 31.75 8.3M
2022-05-18 32.95 33.15 32.00 32.05 5.4M
2022-05-17 31.95 33.00 31.75 32.90 7.3M
2022-05-16 30.95 32.10 30.75 31.85 9.9M
2022-05-13 31.95 32.45 30.90 31.15 7.4M
2022-05-12 30.35 31.60 30.25 31.30 14.4M
2022-05-11 31.90 32.45 30.05 30.60 12.5M
2022-05-10 33.40 33.65 31.55 31.95 7.0M
2022-05-09 33.75 33.80 32.75 33.30 10.1M
2022-05-06 31.95 34.10 31.70 33.75 20.9M
2022-05-05 32.75 33.60 32.20 32.40 7.1M
2022-05-04 33.50 33.85 32.00 32.45 11.5M
2022-05-02 32.95 33.95 32.80 33.45 11.8M
2022-04-29 34.20 34.70 32.90 33.20 10.8M
2022-04-28 33.30 34.30 33.00 33.90 11.3M
2022-04-27 33.60 34.30 32.70 32.90 12.7M
2022-04-26 34.40 34.75 33.40 33.80 16.2M
2022-04-25 35.35 35.60 33.70 33.90 17.5M
2022-04-22 35.80 37.60 35.00 35.55 38.1M
2022-04-21 35.40 36.40 35.20 36.05 34.1M
2022-04-20 34.20 35.40 34.00 34.90 20.4M
2022-04-19 33.20 35.30 33.00 33.70 36.6M
2022-04-18 31.65 33.60 31.30 33.10 32.4M
2022-04-13 31.25 32.30 31.10 31.55 8.4M
2022-04-12 32.00 32.15 30.85 31.05 8.7M
2022-04-11 30.40 32.20 30.35 32.00 22.8M
2022-04-08 30.90 31.35 30.40 30.55 10.6M
2022-04-07 29.75 31.30 29.15 30.75 25.1M
2022-04-06 29.80 30.15 29.35 29.60 14.5M
2022-04-05 28.60 29.85 28.30 29.60 13.1M
2022-04-04 28.30 28.75 28.15 28.50 7.4M
2022-04-01 27.80 28.40 27.55 27.85 10.7M
2022-03-31 27.35 29.65 27.30 27.80 16.0M
2022-03-30 27.50 27.65 27.25 27.30 9.5M
2022-03-29 27.45 27.95 27.05 27.35 54.2M
2022-03-28 27.30 27.70 27.15 27.40 9.7M
2022-03-25 27.65 27.65 27.20 27.25 3.0M
2022-03-24 27.35 27.85 27.30 27.40 5.3M
2022-03-23 27.85 28.05 27.40 27.45 4.7M
2022-03-22 28.00 28.10 27.80 27.85 2.7M
2022-03-21 28.25 28.55 27.80 27.90 7.8M
2022-03-17 28.40 28.50 27.85 28.05 13.2M
2022-03-16 28.35 28.45 28.00 28.30 8.7M
2022-03-15 28.30 28.45 28.05 28.15 7.1M
2022-03-14 28.65 28.70 27.85 28.10 9.7M
2022-03-11 28.75 28.80 28.30 28.45 3.3M
2022-03-10 29.25 29.25 28.50 28.55 2.8M
2022-03-09 29.10 29.15 28.80 28.85 3.3M
2022-03-08 28.75 29.20 28.30 28.65 5.4M
2022-03-07 27.70 28.85 27.65 28.65 6.1M
2022-03-04 29.30 29.30 28.00 28.05 5.3M
2022-03-03 29.40 29.70 28.35 29.30 5.4M
2022-03-02 27.30 29.50 27.25 29.10 7.5M
2022-02-28 27.40 27.95 27.05 27.40 4.5M
2022-02-25 27.65 28.15 27.25 27.70 5.9M
2022-02-24 27.85 28.20 27.15 27.25 7.4M
2022-02-23 28.80 28.85 28.20 28.25 3.7M
2022-02-22 28.65 29.00 28.55 28.80 4.8M
2022-02-21 30.10 30.15 29.75 30.05 3.8M
2022-02-18 29.95 30.15 29.90 29.95 2.2M
2022-02-17 30.10 30.30 29.85 29.95 4.2M
2022-02-16 29.95 30.10 29.90 30.00 1.9M
2022-02-15 29.50 30.10 29.25 29.85 6.3M
2022-02-14 29.00 29.85 28.70 29.45 5.5M
2022-02-11 29.50 29.60 29.10 29.30 3.4M
2022-02-10 29.80 29.80 29.40 29.60 4.3M
2022-02-09 29.75 29.80 29.60 29.75 2.6M
2022-02-08 29.95 30.05 29.50 29.55 3.7M
2022-02-07 30.00 30.10 29.85 29.95 2.9M
2022-02-04 30.15 30.20 29.85 29.90 2.3M
2022-02-03 30.00 30.35 29.90 29.95 3.7M
2022-02-02 30.20 30.35 29.90 29.95 3.2M
2022-02-01 30.20 30.25 29.80 29.90 3.3M
2022-01-31 30.00 30.15 29.80 30.00 3.3M
2022-01-28 30.15 30.40 29.65 29.75 8.8M
2022-01-27 29.90 31.45 29.85 29.95 3.8M
2022-01-25 29.70 30.25 29.35 29.90 4.3M
2022-01-24 30.40 30.45 29.55 29.80 3.8M
2022-01-21 30.60 31.00 30.35 30.45 3.5M
2022-01-20 31.05 31.20 30.60 30.65 4.4M
2022-01-19 31.40 31.45 31.05 31.10 2.3M
2022-01-18 31.65 31.75 31.20 31.30 4.2M
2022-01-17 31.35 31.70 31.25 31.45 7.1M
2022-01-14 31.75 31.75 31.10 31.20 5.6M
2022-01-13 31.80 32.10 31.25 31.70 5.5M
2022-01-12 31.20 32.05 31.10 31.50 5.8M
2022-01-11 30.95 31.45 30.90 31.05 3.5M
2022-01-10 31.50 31.95 31.30 31.55 4.4M
2022-01-07 32.15 32.25 31.05 31.20 7.1M
2022-01-06 31.70 32.55 31.60 32.05 12.6M
2022-01-05 31.50 31.60 31.20 31.50 3.6M
2022-01-04 31.40 31.65 31.05 31.35 5.4M
2022-01-03 31.05 31.45 30.95 31.20 2.4M