NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 336.85
-8.25 (-2.39%)
At close: Oct 31, 2025
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 345.45 | 345.45 | 335.75 | 336.85 | 336.85 | -2.39% | 1,985,462 |
| Oct 30, 2025 | 348.15 | 349.00 | 343.60 | 345.10 | 345.10 | -0.80% | 426,380 |
| Oct 29, 2025 | 339.55 | 349.95 | 339.30 | 347.90 | 347.90 | 2.61% | 410,776 |
| Oct 28, 2025 | 341.60 | 343.00 | 337.40 | 339.05 | 339.05 | -0.80% | 285,709 |
| Oct 27, 2025 | 340.40 | 342.80 | 340.40 | 341.80 | 341.80 | 0.69% | 469,338 |
| Oct 24, 2025 | 342.55 | 343.05 | 338.15 | 339.45 | 339.45 | -0.92% | 336,292 |
| Oct 23, 2025 | 343.10 | 345.20 | 341.10 | 342.60 | 342.60 | 0.15% | 638,098 |
| Oct 21, 2025 | 342.10 | 343.70 | 341.50 | 342.10 | 342.10 | - | 86,483 |
| Oct 20, 2025 | 340.75 | 344.45 | 340.40 | 342.10 | 342.10 | 0.32% | 613,119 |
| Oct 17, 2025 | 341.15 | 344.20 | 340.10 | 341.00 | 341.00 | -0.13% | 569,653 |
| Oct 16, 2025 | 339.55 | 342.55 | 339.55 | 341.45 | 341.45 | 0.60% | 669,604 |
| Oct 15, 2025 | 336.60 | 341.70 | 336.60 | 339.40 | 339.40 | 0.76% | 333,174 |
| Oct 14, 2025 | 341.65 | 343.00 | 335.30 | 336.85 | 336.85 | -1.40% | 257,324 |
| Oct 13, 2025 | 337.55 | 342.20 | 336.20 | 341.65 | 341.65 | 0.63% | 164,902 |
| Oct 10, 2025 | 335.90 | 341.50 | 335.90 | 339.50 | 339.50 | 1.07% | 468,998 |
| Oct 9, 2025 | 333.50 | 336.35 | 331.20 | 335.90 | 335.90 | 0.69% | 333,647 |
| Oct 8, 2025 | 338.55 | 339.00 | 332.20 | 333.60 | 333.60 | -1.30% | 925,780 |
| Oct 7, 2025 | 339.00 | 341.40 | 336.75 | 338.00 | 338.00 | -0.29% | 127,443 |
| Oct 6, 2025 | 340.20 | 342.00 | 335.35 | 339.00 | 339.00 | -0.85% | 340,035 |
| Oct 3, 2025 | 340.50 | 343.50 | 338.80 | 341.90 | 341.90 | 0.51% | 77,022 |
| Oct 1, 2025 | 338.60 | 343.00 | 338.10 | 340.15 | 340.15 | -0.06% | 864,195 |
| Sep 30, 2025 | 341.00 | 343.10 | 339.20 | 340.35 | 340.35 | -0.29% | 582,564 |
| Sep 29, 2025 | 338.25 | 343.50 | 338.25 | 341.35 | 341.35 | 1.02% | 247,901 |
| Sep 26, 2025 | 340.05 | 340.65 | 336.50 | 337.90 | 337.90 | -0.76% | 412,989 |
| Sep 25, 2025 | 349.90 | 351.00 | 340.00 | 340.50 | 340.50 | -2.03% | 1,070,581 |
| Sep 24, 2025 | 342.05 | 350.35 | 342.05 | 347.55 | 347.55 | 1.31% | 983,095 |
| Sep 23, 2025 | 339.20 | 343.95 | 338.00 | 343.05 | 343.05 | 1.11% | 868,525 |
| Sep 22, 2025 | 339.60 | 340.10 | 336.70 | 339.30 | 339.30 | 0.16% | 709,979 |
| Sep 19, 2025 | 336.55 | 339.75 | 336.55 | 338.75 | 338.75 | 0.55% | 208,182 |
| Sep 18, 2025 | 336.60 | 337.60 | 334.05 | 336.90 | 336.90 | 0.15% | 759,048 |
| Sep 17, 2025 | 335.45 | 337.30 | 334.50 | 336.40 | 336.40 | 0.39% | 540,121 |
| Sep 16, 2025 | 330.55 | 335.80 | 330.55 | 335.10 | 335.10 | 1.16% | 279,954 |
| Sep 15, 2025 | 330.30 | 333.75 | 330.30 | 331.25 | 331.25 | -0.15% | 374,734 |
| Sep 12, 2025 | 332.85 | 333.30 | 328.30 | 331.75 | 331.75 | 0.20% | 641,673 |
| Sep 11, 2025 | 326.10 | 333.50 | 326.10 | 331.10 | 331.10 | 1.69% | 471,045 |
| Sep 10, 2025 | 324.95 | 328.05 | 324.95 | 325.60 | 325.60 | 0.43% | 770,226 |
| Sep 9, 2025 | 326.90 | 328.00 | 323.75 | 324.20 | 324.20 | -0.75% | 116,145 |
| Sep 8, 2025 | 328.70 | 330.95 | 326.05 | 326.65 | 326.65 | -0.62% | 184,337 |
| Sep 5, 2025 | 329.60 | 331.85 | 326.05 | 328.70 | 328.70 | -0.45% | 656,919 |
| Sep 4, 2025 | 333.20 | 334.80 | 329.30 | 330.20 | 330.20 | -1.24% | 1,245,060 |
| Sep 3, 2025 | 336.20 | 338.05 | 333.45 | 334.35 | 331.00 | -0.55% | 1,679,616 |
| Sep 2, 2025 | 331.95 | 338.30 | 331.00 | 336.20 | 332.83 | 1.60% | 940,850 |
| Sep 1, 2025 | 328.65 | 331.70 | 328.00 | 330.90 | 327.59 | 1.02% | 527,849 |
| Aug 29, 2025 | 330.55 | 331.25 | 327.00 | 327.55 | 324.27 | -1.03% | 1,261,153 |
| Aug 28, 2025 | 330.05 | 333.00 | 328.65 | 330.95 | 327.63 | -0.69% | 1,179,583 |
| Aug 26, 2025 | 335.05 | 337.25 | 331.85 | 333.25 | 329.91 | -1.36% | 1,039,202 |
| Aug 25, 2025 | 337.10 | 341.30 | 337.10 | 337.85 | 334.47 | 0.25% | 272,518 |
| Aug 22, 2025 | 338.85 | 338.85 | 335.50 | 337.00 | 333.62 | -0.55% | 175,027 |
| Aug 21, 2025 | 342.00 | 344.35 | 336.95 | 338.85 | 335.46 | -0.91% | 708,878 |
| Aug 20, 2025 | 339.45 | 343.40 | 336.65 | 341.95 | 338.52 | 2.09% | 250,538 |