NTPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	320.80	324.75	320.25	323.20	320.78	0.75%	475,787
Dec 22, 2025	319.55	323.45	319.45	320.80	318.40	0.28%	357,807
Dec 19, 2025	318.65	320.55	317.50	319.90	317.50	0.41%	736,072
Dec 18, 2025	321.30	322.00	317.00	318.60	316.21	-0.82%	649,486
Dec 17, 2025	319.25	322.45	319.25	321.25	318.84	0.08%	110,366
Dec 16, 2025	323.00	323.55	319.00	321.00	318.59	-0.88%	953,954
Dec 15, 2025	322.05	325.15	321.40	323.85	321.42	-0.37%	444,074
Dec 12, 2025	322.50	325.95	322.50	325.05	322.61	0.76%	156,466
Dec 11, 2025	321.25	323.55	319.15	322.60	320.18	0.34%	616,891
Dec 10, 2025	319.50	323.50	319.50	321.50	319.09	0.53%	804,722
Dec 9, 2025	317.35	321.35	315.55	319.80	317.40	0.11%	424,746
Dec 8, 2025	322.30	323.05	317.90	319.45	317.06	-1.22%	385,516
Dec 5, 2025	321.85	324.05	321.00	323.40	320.98	0.15%	529,254
Dec 4, 2025	322.05	324.40	321.20	322.90	320.48	-0.02%	185,951