NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 323.40
+0.50 (0.15%)
At close: Dec 5, 2025
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 340.75 | 344.45 | 340.40 | 342.10 | 339.22 | 0.32% | 613,119 |
| Oct 17, 2025 | 341.15 | 344.20 | 340.10 | 341.00 | 338.13 | -0.13% | 569,653 |
| Oct 16, 2025 | 339.55 | 342.55 | 339.55 | 341.45 | 338.58 | 0.60% | 669,604 |
| Oct 15, 2025 | 336.60 | 341.70 | 336.60 | 339.40 | 336.54 | 0.76% | 333,174 |
| Oct 14, 2025 | 341.65 | 343.00 | 335.30 | 336.85 | 334.01 | -1.40% | 257,324 |
| Oct 13, 2025 | 337.55 | 342.20 | 336.20 | 341.65 | 338.77 | 0.63% | 164,902 |
| Oct 10, 2025 | 335.90 | 341.50 | 335.90 | 339.50 | 336.64 | 1.07% | 468,998 |
| Oct 9, 2025 | 333.50 | 336.35 | 331.20 | 335.90 | 333.07 | 0.69% | 333,647 |
| Oct 8, 2025 | 338.55 | 339.00 | 332.20 | 333.60 | 330.79 | -1.30% | 925,780 |
| Oct 7, 2025 | 339.00 | 341.40 | 336.75 | 338.00 | 335.15 | -0.29% | 127,443 |
| Oct 6, 2025 | 340.20 | 342.00 | 335.35 | 339.00 | 336.15 | -0.85% | 340,035 |
| Oct 3, 2025 | 340.50 | 343.50 | 338.80 | 341.90 | 339.02 | 0.51% | 77,022 |
| Oct 1, 2025 | 338.60 | 343.00 | 338.10 | 340.15 | 337.29 | -0.06% | 864,195 |
| Sep 30, 2025 | 341.00 | 343.10 | 339.20 | 340.35 | 337.49 | -0.29% | 582,564 |
| Sep 29, 2025 | 338.25 | 343.50 | 338.25 | 341.35 | 338.48 | 1.02% | 247,901 |
| Sep 26, 2025 | 340.05 | 340.65 | 336.50 | 337.90 | 335.06 | -0.76% | 412,989 |
| Sep 25, 2025 | 349.90 | 351.00 | 340.00 | 340.50 | 337.63 | -2.03% | 1,070,581 |
| Sep 24, 2025 | 342.05 | 350.35 | 342.05 | 347.55 | 344.62 | 1.31% | 983,095 |