Skip to main content
logo
NTPC Limited (BOM:532555)
India flag India · Delayed Price · Currency is INR
336.80
-5.70 (-1.66%)
At close: Jan 23, 2026

NTPC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026342.60345.35336.10336.80336.80-1.66%1,300,992
Jan 22, 2026338.10343.20336.95342.50342.501.14%6,279,267
Jan 21, 2026338.35341.60336.85338.65338.65-0.03%298,700
Jan 20, 2026342.65348.30337.65338.75338.75-1.38%411,990
Jan 19, 2026342.85347.95342.10343.50343.50-0.79%176,464
Jan 16, 2026352.10353.20345.45346.25346.25-0.83%1,936,742
Jan 14, 2026338.35350.50337.25349.15349.153.34%440,996
Jan 13, 2026337.80339.35335.00337.85337.850.07%129,273
Jan 12, 2026336.10340.55333.55337.60337.600.46%279,629
Jan 9, 2026343.95344.10334.35336.05336.05-2.34%213,723
Jan 8, 2026345.70349.95342.10344.10344.10-1.38%267,194
Jan 7, 2026348.40351.00346.20348.90348.90-0.56%239,128
Jan 6, 2026349.50353.65346.15350.85350.850.10%1,402,517
Jan 5, 2026351.30354.60348.30350.50350.50-0.43%363,675
Jan 2, 2026336.30352.80336.00352.00352.004.67%1,595,181
Jan 1, 2026329.45336.70329.45336.30336.302.08%201,051
Dec 31, 2025324.60330.60324.55329.45329.451.42%172,508
Dec 30, 2025325.00325.60323.25324.85324.85-0.20%194,208
Dec 29, 2025324.25325.90323.10325.50325.500.45%1,083,890
Dec 26, 2025322.20325.80322.20324.05324.050.45%208,893
Dec 24, 2025324.50326.50322.25322.60322.60-0.19%126,535
Dec 23, 2025320.80324.75320.25323.20323.200.75%475,787
Dec 22, 2025319.55323.45319.45320.80320.800.28%357,807
Dec 19, 2025318.65320.55317.50319.90319.900.41%736,072
Dec 18, 2025321.30322.00317.00318.60318.60-0.82%649,486
Dec 17, 2025319.25322.45319.25321.25321.250.08%110,366
Dec 16, 2025323.00323.55319.00321.00321.00-0.88%953,954
Dec 15, 2025322.05325.15321.40323.85323.85-0.37%444,074
Dec 12, 2025322.50325.95322.50325.05325.050.76%156,466
Dec 11, 2025321.25323.55319.15322.60322.600.34%616,891
Dec 10, 2025319.50323.50319.50321.50321.500.53%804,722
Dec 9, 2025317.35321.35315.55319.80319.800.11%424,746
Dec 8, 2025322.30323.05317.90319.45319.45-1.22%385,516
Dec 5, 2025321.85324.05321.00323.40323.400.15%529,254
Dec 4, 2025322.05324.40321.20322.90322.90-0.02%185,951
Dec 3, 2025328.35328.60321.30322.95322.95-1.72%325,784
Dec 2, 2025327.25330.10327.00328.60328.600.41%473,695
Dec 1, 2025326.70328.40325.45327.25327.250.20%665,948
Nov 28, 2025327.75328.00324.30326.60326.60-0.18%401,013
Nov 27, 2025326.70328.80325.00327.20327.200.29%720,086
Nov 26, 2025323.35328.00323.35326.25326.250.79%1,258,201
Nov 25, 2025323.05325.60322.50323.70323.70-0.02%231,181
Nov 24, 2025327.85327.85322.25323.75323.75-0.87%773,616
Nov 21, 2025326.30328.30325.10326.60326.60-0.05%584,765
Nov 20, 2025327.40329.75326.20326.75326.750.03%595,662
Nov 19, 2025327.60328.80325.10326.65326.65-0.58%683,935
Nov 18, 2025329.95329.95327.20328.55328.55-0.39%238,389
Nov 17, 2025329.90331.50328.65329.85329.850.43%768,989
Nov 14, 2025327.80329.50326.20328.45328.450.37%192,273
Nov 13, 2025327.10329.85325.60327.25327.250.05%469,325