NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 336.30
+6.85 (2.08%)
At close: Jan 1, 2026
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 329.45 | 336.70 | 329.45 | 336.30 | 336.30 | 2.08% | 201,051 |
| Dec 31, 2025 | 324.60 | 330.60 | 324.55 | 329.45 | 329.45 | 1.42% | 172,508 |
| Dec 30, 2025 | 325.00 | 325.60 | 323.25 | 324.85 | 324.85 | -0.20% | 194,208 |
| Dec 29, 2025 | 324.25 | 325.90 | 323.10 | 325.50 | 325.50 | 0.45% | 1,083,890 |
| Dec 26, 2025 | 322.20 | 325.80 | 322.20 | 324.05 | 324.05 | 0.45% | 208,893 |
| Dec 24, 2025 | 324.50 | 326.50 | 322.25 | 322.60 | 322.60 | -0.19% | 126,535 |
| Dec 23, 2025 | 320.80 | 324.75 | 320.25 | 323.20 | 323.20 | 0.75% | 475,787 |
| Dec 22, 2025 | 319.55 | 323.45 | 319.45 | 320.80 | 320.80 | 0.28% | 357,807 |
| Dec 19, 2025 | 318.65 | 320.55 | 317.50 | 319.90 | 319.90 | 0.41% | 736,072 |
| Dec 18, 2025 | 321.30 | 322.00 | 317.00 | 318.60 | 318.60 | -0.82% | 649,486 |
| Dec 17, 2025 | 319.25 | 322.45 | 319.25 | 321.25 | 321.25 | 0.08% | 110,366 |
| Dec 16, 2025 | 323.00 | 323.55 | 319.00 | 321.00 | 321.00 | -0.88% | 953,954 |
| Dec 15, 2025 | 322.05 | 325.15 | 321.40 | 323.85 | 323.85 | -0.37% | 444,074 |
| Dec 12, 2025 | 322.50 | 325.95 | 322.50 | 325.05 | 325.05 | 0.76% | 156,466 |
| Dec 11, 2025 | 321.25 | 323.55 | 319.15 | 322.60 | 322.60 | 0.34% | 616,891 |
| Dec 10, 2025 | 319.50 | 323.50 | 319.50 | 321.50 | 321.50 | 0.53% | 804,722 |
| Dec 9, 2025 | 317.35 | 321.35 | 315.55 | 319.80 | 319.80 | 0.11% | 424,746 |
| Dec 8, 2025 | 322.30 | 323.05 | 317.90 | 319.45 | 319.45 | -1.22% | 385,516 |
| Dec 5, 2025 | 321.85 | 324.05 | 321.00 | 323.40 | 323.40 | 0.15% | 529,254 |
| Dec 4, 2025 | 322.05 | 324.40 | 321.20 | 322.90 | 322.90 | -0.02% | 185,951 |
| Dec 3, 2025 | 328.35 | 328.60 | 321.30 | 322.95 | 322.95 | -1.72% | 325,784 |
| Dec 2, 2025 | 327.25 | 330.10 | 327.00 | 328.60 | 328.60 | 0.41% | 473,695 |
| Dec 1, 2025 | 326.70 | 328.40 | 325.45 | 327.25 | 327.25 | 0.20% | 665,948 |
| Nov 28, 2025 | 327.75 | 328.00 | 324.30 | 326.60 | 326.60 | -0.18% | 401,013 |
| Nov 27, 2025 | 326.70 | 328.80 | 325.00 | 327.20 | 327.20 | 0.29% | 720,086 |
| Nov 26, 2025 | 323.35 | 328.00 | 323.35 | 326.25 | 326.25 | 0.79% | 1,258,201 |
| Nov 25, 2025 | 323.05 | 325.60 | 322.50 | 323.70 | 323.70 | -0.02% | 231,181 |
| Nov 24, 2025 | 327.85 | 327.85 | 322.25 | 323.75 | 323.75 | -0.87% | 773,616 |
| Nov 21, 2025 | 326.30 | 328.30 | 325.10 | 326.60 | 326.60 | -0.05% | 584,765 |
| Nov 20, 2025 | 327.40 | 329.75 | 326.20 | 326.75 | 326.75 | 0.03% | 595,662 |
| Nov 19, 2025 | 327.60 | 328.80 | 325.10 | 326.65 | 326.65 | -0.58% | 683,935 |
| Nov 18, 2025 | 329.95 | 329.95 | 327.20 | 328.55 | 328.55 | -0.39% | 238,389 |
| Nov 17, 2025 | 329.90 | 331.50 | 328.65 | 329.85 | 329.85 | 0.43% | 768,989 |
| Nov 14, 2025 | 327.80 | 329.50 | 326.20 | 328.45 | 328.45 | 0.37% | 192,273 |
| Nov 13, 2025 | 327.10 | 329.85 | 325.60 | 327.25 | 327.25 | 0.05% | 469,325 |
| Nov 12, 2025 | 327.15 | 328.40 | 325.55 | 327.10 | 327.10 | 0.11% | 204,476 |
| Nov 11, 2025 | 325.60 | 327.50 | 322.85 | 326.75 | 326.75 | 0.31% | 3,128,675 |
| Nov 10, 2025 | 326.55 | 328.20 | 324.00 | 325.75 | 325.75 | -0.12% | 380,182 |
| Nov 7, 2025 | 324.50 | 327.00 | 320.95 | 326.15 | 326.15 | -0.17% | 5,449,641 |
| Nov 6, 2025 | 332.50 | 333.00 | 324.65 | 326.70 | 323.95 | -1.21% | 735,181 |
| Nov 4, 2025 | 335.30 | 335.70 | 329.70 | 330.70 | 327.92 | -1.34% | 1,281,754 |
| Nov 3, 2025 | 336.80 | 337.35 | 333.45 | 335.20 | 332.38 | -0.49% | 198,862 |
| Oct 31, 2025 | 345.45 | 345.45 | 335.75 | 336.85 | 334.01 | -2.39% | 1,985,462 |
| Oct 30, 2025 | 348.15 | 349.00 | 343.60 | 345.10 | 342.20 | -0.80% | 426,380 |
| Oct 29, 2025 | 339.55 | 349.95 | 339.30 | 347.90 | 344.97 | 2.61% | 410,776 |
| Oct 28, 2025 | 341.60 | 343.00 | 337.40 | 339.05 | 336.20 | -0.80% | 285,709 |
| Oct 27, 2025 | 340.40 | 342.80 | 340.40 | 341.80 | 338.92 | 0.69% | 469,338 |
| Oct 24, 2025 | 342.55 | 343.05 | 338.15 | 339.45 | 336.59 | -0.92% | 336,292 |
| Oct 23, 2025 | 343.10 | 345.20 | 341.10 | 342.60 | 339.72 | 0.15% | 638,098 |
| Oct 21, 2025 | 342.10 | 343.70 | 341.50 | 342.10 | 339.22 | - | 86,483 |