NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 327.55
-3.40 (-1.03%)
At close: Aug 29, 2025
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 330.05 | 333.00 | 328.65 | 330.95 | 330.95 | -0.69% | 1,179,583 |
| Aug 26, 2025 | 335.05 | 337.25 | 331.85 | 333.25 | 333.25 | -1.36% | 1,039,202 |
| Aug 25, 2025 | 337.10 | 341.30 | 337.10 | 337.85 | 337.85 | 0.25% | 272,518 |
| Aug 22, 2025 | 338.85 | 338.85 | 335.50 | 337.00 | 337.00 | -0.55% | 175,027 |
| Aug 21, 2025 | 342.00 | 344.35 | 336.95 | 338.85 | 338.85 | -0.91% | 708,878 |
| Aug 20, 2025 | 339.45 | 343.40 | 336.65 | 341.95 | 341.95 | 2.09% | 250,538 |
| Aug 19, 2025 | 338.20 | 340.35 | 334.20 | 334.95 | 334.95 | -0.37% | 365,661 |
| Aug 18, 2025 | 340.20 | 341.85 | 335.50 | 336.20 | 336.20 | -0.91% | 76,967 |
| Aug 14, 2025 | 338.05 | 340.30 | 336.15 | 339.30 | 339.30 | -0.19% | 382,039 |
| Aug 13, 2025 | 340.15 | 342.95 | 339.15 | 339.95 | 339.95 | -0.06% | 148,287 |
| Aug 12, 2025 | 336.25 | 341.75 | 335.05 | 340.15 | 340.15 | 1.16% | 288,738 |
| Aug 11, 2025 | 336.00 | 338.80 | 334.00 | 336.25 | 336.25 | 0.49% | 411,278 |
| Aug 8, 2025 | 329.60 | 337.45 | 329.60 | 334.60 | 334.60 | 1.39% | 543,586 |
| Aug 7, 2025 | 331.35 | 332.10 | 328.75 | 330.00 | 330.00 | -0.69% | 367,278 |
| Aug 6, 2025 | 333.20 | 335.30 | 331.60 | 332.30 | 332.30 | -0.36% | 456,520 |
| Aug 5, 2025 | 332.15 | 334.25 | 331.30 | 333.50 | 333.50 | 0.42% | 1,129,750 |
| Aug 4, 2025 | 332.35 | 333.35 | 327.40 | 332.10 | 332.10 | 0.38% | 595,657 |
| Aug 1, 2025 | 333.95 | 334.75 | 330.15 | 330.85 | 330.85 | -1.02% | 428,190 |
| Jul 31, 2025 | 334.05 | 340.00 | 333.20 | 334.25 | 334.25 | -1.37% | 322,671 |
| Jul 30, 2025 | 334.65 | 342.20 | 332.80 | 338.90 | 338.90 | 1.33% | 516,127 |
| Jul 29, 2025 | 331.65 | 335.50 | 328.60 | 334.45 | 334.45 | 0.47% | 355,431 |
| Jul 28, 2025 | 333.25 | 336.65 | 330.90 | 332.90 | 332.90 | -0.11% | 405,149 |
| Jul 25, 2025 | 339.95 | 339.95 | 332.70 | 333.25 | 333.25 | -1.65% | 179,182 |
| Jul 24, 2025 | 343.25 | 343.70 | 336.50 | 338.85 | 338.85 | -1.20% | 791,099 |
| Jul 23, 2025 | 339.60 | 343.95 | 339.60 | 342.95 | 342.95 | 0.62% | 209,712 |
| Jul 22, 2025 | 341.20 | 342.50 | 340.05 | 340.85 | 340.85 | -0.19% | 292,075 |
| Jul 21, 2025 | 342.55 | 342.85 | 339.20 | 341.50 | 341.50 | -0.16% | 294,928 |
| Jul 18, 2025 | 342.60 | 343.80 | 340.50 | 342.05 | 342.05 | -0.15% | 625,744 |
| Jul 17, 2025 | 344.00 | 344.65 | 342.00 | 342.55 | 342.55 | -0.01% | 346,603 |
| Jul 16, 2025 | 343.30 | 343.80 | 340.70 | 342.60 | 342.60 | 0.13% | 692,408 |
| Jul 15, 2025 | 344.65 | 344.65 | 340.90 | 342.15 | 342.15 | 0.06% | 877,301 |
| Jul 14, 2025 | 343.30 | 345.00 | 340.00 | 341.95 | 341.95 | -0.18% | 564,449 |
| Jul 11, 2025 | 340.70 | 343.95 | 340.00 | 342.55 | 342.55 | 0.37% | 322,222 |
| Jul 10, 2025 | 343.80 | 344.85 | 341.00 | 341.30 | 341.30 | -0.73% | 70,791 |
| Jul 9, 2025 | 343.10 | 345.60 | 342.70 | 343.80 | 343.80 | 0.17% | 438,847 |
| Jul 8, 2025 | 338.00 | 343.70 | 337.05 | 343.20 | 343.20 | 1.64% | 1,213,631 |
| Jul 7, 2025 | 334.40 | 338.95 | 333.75 | 337.65 | 337.65 | 0.64% | 362,365 |
| Jul 4, 2025 | 335.05 | 336.00 | 332.20 | 335.50 | 335.50 | 0.21% | 344,950 |
| Jul 3, 2025 | 334.90 | 336.25 | 331.15 | 334.80 | 334.80 | 0.36% | 480,777 |
| Jul 2, 2025 | 332.30 | 335.65 | 331.40 | 333.60 | 333.60 | 0.30% | 463,792 |
| Jul 1, 2025 | 334.95 | 335.50 | 332.15 | 332.60 | 332.60 | -0.70% | 624,579 |
| Jun 30, 2025 | 335.70 | 337.45 | 333.60 | 334.95 | 334.95 | -0.89% | 347,608 |
| Jun 27, 2025 | 339.95 | 341.45 | 334.65 | 337.95 | 337.95 | 0.24% | 494,425 |
| Jun 26, 2025 | 331.45 | 337.75 | 331.30 | 337.15 | 337.15 | 1.92% | 321,589 |
| Jun 25, 2025 | 331.15 | 333.55 | 329.75 | 330.80 | 330.80 | 0.06% | 910,257 |
| Jun 24, 2025 | 333.20 | 333.20 | 321.35 | 330.60 | 330.60 | -0.93% | 97,490,950 |
| Jun 23, 2025 | 334.05 | 335.40 | 331.05 | 333.70 | 333.70 | -0.49% | 385,970 |
| Jun 20, 2025 | 329.75 | 335.95 | 329.10 | 335.35 | 335.35 | 1.70% | 184,958 |
| Jun 19, 2025 | 332.00 | 333.20 | 328.50 | 329.75 | 329.75 | -0.83% | 6,329,302 |
| Jun 18, 2025 | 333.65 | 336.05 | 330.65 | 332.50 | 332.50 | -0.85% | 4,336,036 |