NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 347.15
+2.65 (0.77%)
At close: Jul 31, 2026
BOM:532555 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 344.45 | 347.75 | 343.60 | 347.15 | 347.15 | 0.77% | 112,939 |
| Jul 30, 2026 | 343.50 | 347.35 | 342.00 | 344.50 | 344.50 | 0.29% | 815,148 |
| Jul 29, 2026 | 343.90 | 345.30 | 341.15 | 343.50 | 343.50 | -0.09% | 641,758 |
| Jul 28, 2026 | 350.60 | 350.60 | 342.00 | 343.80 | 343.80 | -1.95% | 1,875,694 |
| Jul 27, 2026 | 354.10 | 354.10 | 347.80 | 350.65 | 350.65 | 1.01% | 285,456 |
| Jul 24, 2026 | 347.10 | 350.20 | 345.05 | 347.15 | 347.15 | -0.46% | 694,878 |
| Jul 23, 2026 | 349.00 | 350.60 | 347.05 | 348.75 | 348.75 | -0.51% | 312,617 |
| Jul 22, 2026 | 348.45 | 350.95 | 345.85 | 350.55 | 350.55 | 0.59% | 198,281 |
| Jul 21, 2026 | 349.60 | 349.60 | 344.25 | 348.50 | 348.50 | 0.39% | 186,046 |
| Jul 20, 2026 | 341.50 | 349.30 | 341.20 | 347.15 | 347.15 | 1.57% | 280,798 |
| Jul 17, 2026 | 342.50 | 343.95 | 340.55 | 341.80 | 341.80 | -0.20% | 248,501 |
| Jul 16, 2026 | 345.10 | 345.75 | 342.10 | 342.50 | 342.50 | -0.54% | 4,454,371 |
| Jul 15, 2026 | 348.40 | 348.40 | 343.10 | 344.35 | 344.35 | -1.06% | 517,036 |
| Jul 14, 2026 | 352.60 | 353.95 | 347.40 | 348.05 | 348.05 | -1.12% | 252,504 |
| Jul 13, 2026 | 345.45 | 354.90 | 344.00 | 352.00 | 352.00 | 2.18% | 412,492 |
| Jul 10, 2026 | 345.45 | 348.70 | 343.40 | 344.50 | 344.50 | 0.29% | 196,364 |
| Jul 9, 2026 | 348.75 | 350.80 | 342.90 | 343.50 | 343.50 | -1.51% | 948,666 |
| Jul 8, 2026 | 352.60 | 353.05 | 347.30 | 348.75 | 348.75 | -1.48% | 326,064 |
| Jul 7, 2026 | 355.85 | 357.00 | 352.40 | 354.00 | 354.00 | -0.65% | 546,195 |
| Jul 6, 2026 | 356.40 | 359.30 | 354.75 | 356.30 | 356.30 | - | 125,026 |
| Jul 3, 2026 | 356.55 | 360.10 | 355.50 | 356.30 | 356.30 | -0.57% | 2,073,244 |
| Jul 2, 2026 | 358.10 | 359.60 | 352.45 | 358.35 | 358.35 | 0.13% | 465,513 |
| Jul 1, 2026 | 358.00 | 360.75 | 354.25 | 357.90 | 357.90 | 0.32% | 552,861 |
| Jun 30, 2026 | 356.20 | 358.00 | 352.95 | 356.75 | 356.75 | 0.21% | 2,540,997 |
| Jun 29, 2026 | 353.40 | 357.75 | 351.50 | 356.00 | 356.00 | 1.09% | 1,480,753 |
| Jun 25, 2026 | 356.65 | 358.95 | 351.35 | 352.15 | 352.15 | -1.36% | 4,412,934 |
| Jun 24, 2026 | 363.05 | 364.00 | 355.45 | 357.00 | 357.00 | -2.11% | 416,974 |
| Jun 23, 2026 | 367.20 | 369.05 | 361.85 | 364.70 | 364.70 | -0.61% | 538,659 |
| Jun 22, 2026 | 367.00 | 368.55 | 364.40 | 366.95 | 366.95 | 0.33% | 242,276 |
| Jun 19, 2026 | 362.00 | 367.90 | 360.00 | 365.75 | 365.75 | 1.04% | 3,358,351 |
| Jun 18, 2026 | 356.00 | 363.70 | 354.10 | 362.00 | 362.00 | 1.86% | 375,251 |
| Jun 17, 2026 | 355.60 | 356.00 | 352.20 | 355.40 | 355.40 | -0.01% | 1,836,871 |
| Jun 16, 2026 | 349.25 | 356.15 | 348.50 | 355.45 | 355.45 | 2.10% | 851,588 |
| Jun 15, 2026 | 356.30 | 358.15 | 347.15 | 348.15 | 348.15 | -1.64% | 1,171,455 |
| Jun 12, 2026 | 355.70 | 356.00 | 349.80 | 353.95 | 353.95 | 0.55% | 641,983 |
| Jun 11, 2026 | 352.15 | 353.25 | 348.85 | 352.00 | 352.00 | 0.11% | 2,798,427 |
| Jun 10, 2026 | 357.35 | 358.60 | 351.10 | 351.60 | 351.60 | -1.14% | 375,792 |
| Jun 9, 2026 | 364.85 | 364.85 | 355.00 | 355.65 | 355.65 | -1.96% | 359,118 |
| Jun 8, 2026 | 358.45 | 365.35 | 355.30 | 362.75 | 362.75 | 0.30% | 3,265,742 |
| Jun 5, 2026 | 366.40 | 368.50 | 358.75 | 361.65 | 361.65 | -1.28% | 1,209,357 |
| Jun 4, 2026 | 367.00 | 368.85 | 364.50 | 366.35 | 366.35 | -0.08% | 589,575 |
| Jun 3, 2026 | 367.55 | 369.00 | 363.70 | 366.65 | 366.65 | -0.23% | 462,085 |
| Jun 2, 2026 | 375.10 | 377.00 | 363.10 | 367.50 | 367.50 | -2.89% | 504,028 |
| Jun 1, 2026 | 386.75 | 389.25 | 377.00 | 378.45 | 378.45 | -2.15% | 444,467 |
| May 29, 2026 | 399.35 | 401.95 | 385.05 | 386.75 | 386.75 | -2.86% | 712,428 |
| May 27, 2026 | 389.60 | 403.00 | 389.60 | 398.15 | 398.15 | 2.23% | 911,534 |
| May 26, 2026 | 390.20 | 392.20 | 388.90 | 389.45 | 389.45 | -0.15% | 1,489,560 |
| May 25, 2026 | 392.80 | 392.80 | 386.50 | 390.05 | 390.05 | 0.41% | 324,697 |
| May 22, 2026 | 389.50 | 391.75 | 387.40 | 388.45 | 388.45 | -0.13% | 564,292 |
| May 21, 2026 | 390.20 | 395.70 | 387.80 | 388.95 | 388.95 | -0.92% | 1,042,984 |