NTPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	377.95	385.50	374.85	380.45	380.45	0.61%	653,278
Mar 5, 2026	367.15	379.80	366.45	378.15	378.15	3.36%	2,012,936
Mar 4, 2026	372.10	373.05	364.05	365.85	365.85	-3.07%	543,529
Mar 2, 2026	351.75	378.70	351.75	377.45	377.45	-1.15%	748,570
Feb 27, 2026	381.80	385.10	380.20	381.85	381.85	-	1,206,838
Feb 26, 2026	384.95	386.00	378.30	381.85	381.85	-0.79%	449,207
Feb 25, 2026	382.25	388.50	382.25	384.90	384.90	0.56%	1,241,075
Feb 24, 2026	375.40	385.00	373.50	382.75	382.75	1.94%	1,511,003
Feb 23, 2026	373.55	376.50	372.05	375.45	375.45	0.64%	857,625
Feb 20, 2026	361.15	373.80	361.15	373.05	373.05	2.73%	3,509,066
Feb 19, 2026	368.20	370.75	362.15	363.15	363.15	-1.38%	94,658
Feb 18, 2026	368.75	370.65	367.40	368.25	368.25	-0.03%	1,799,265
Feb 17, 2026	369.55	369.55	366.20	368.35	368.35	-0.20%	316,208
Feb 16, 2026	361.90	369.60	361.90	369.10	369.10	1.69%	689,957
Feb 13, 2026	366.60	368.00	362.45	362.95	362.95	-1.40%	252,010
Feb 12, 2026	368.60	372.00	366.85	368.10	368.10	-0.09%	377,905
Feb 11, 2026	368.50	369.00	366.00	368.45	368.45	0.45%	159,732
Feb 10, 2026	361.85	368.10	361.35	366.80	366.80	1.37%	268,310
Feb 9, 2026	366.20	368.35	361.15	361.85	361.85	-0.89%	338,268
Feb 6, 2026	360.65	365.70	360.65	365.10	365.10	-0.49%	221,356
Feb 5, 2026	369.05	370.70	365.00	366.90	364.15	-0.11%	471,247
Feb 4, 2026	359.35	368.50	357.40	367.30	364.55	2.44%	1,393,097
Feb 3, 2026	365.40	365.40	353.65	358.55	355.86	2.33%	582,375
Feb 2, 2026	344.90	352.80	337.65	350.40	347.77	1.39%	340,569
Feb 1, 2026	356.85	360.95	337.70	345.60	343.01	-2.87%	739,284
Jan 30, 2026	360.35	360.35	351.10	355.80	353.13	-0.64%	492,921
Jan 29, 2026	349.25	360.50	347.65	358.10	355.42	2.84%	933,311
Jan 28, 2026	344.05	353.25	344.05	348.20	345.59	0.88%	1,195,183
Jan 27, 2026	339.65	346.45	337.60	345.15	342.56	2.48%	842,435
Jan 23, 2026	342.60	345.35	336.10	336.80	334.28	-1.66%	1,301,050
Jan 22, 2026	338.10	343.20	336.95	342.50	339.93	1.14%	6,279,267
Jan 21, 2026	338.35	341.60	336.85	338.65	336.11	-0.03%	298,700
Jan 20, 2026	342.65	348.30	337.65	338.75	336.21	-1.38%	411,990
Jan 19, 2026	342.85	347.95	342.10	343.50	340.93	-0.79%	176,464
Jan 16, 2026	352.10	353.20	345.45	346.25	343.65	-0.83%	1,936,742
Jan 14, 2026	338.35	350.50	337.25	349.15	346.53	3.34%	440,996
Jan 13, 2026	337.80	339.35	335.00	337.85	335.32	0.07%	129,273
Jan 12, 2026	336.10	340.55	333.55	337.60	335.07	0.46%	279,629
Jan 9, 2026	343.95	344.10	334.35	336.05	333.53	-2.34%	213,723
Jan 8, 2026	345.70	349.95	342.10	344.10	341.52	-1.38%	267,194
Jan 7, 2026	348.40	351.00	346.20	348.90	346.28	-0.56%	239,128
Jan 6, 2026	349.50	353.65	346.15	350.85	348.22	0.10%	1,402,517
Jan 5, 2026	351.30	354.60	348.30	350.50	347.87	-0.43%	363,675
Jan 2, 2026	336.30	352.80	336.00	352.00	349.36	4.67%	1,595,181
Jan 1, 2026	329.45	336.70	329.45	336.30	333.78	2.08%	201,051
Dec 31, 2025	324.60	330.60	324.55	329.45	326.98	1.42%	172,508
Dec 30, 2025	325.00	325.60	323.25	324.85	322.42	-0.20%	194,208
Dec 29, 2025	324.25	325.90	323.10	325.50	323.06	0.45%	1,083,890
Dec 26, 2025	322.20	325.80	322.20	324.05	321.62	0.45%	209,049
Dec 24, 2025	324.50	326.50	322.25	322.60	320.18	-0.19%	126,535