NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 327.00
-3.00 (-0.91%)
At close: Sep 16, 2026
BOM:532555 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 329.20 | 330.05 | 326.60 | 327.00 | 327.00 | -0.91% | 317,175 |
| Sep 15, 2026 | 333.25 | 333.25 | 326.50 | 330.00 | 330.00 | -0.99% | 246,299 |
| Sep 11, 2026 | 332.65 | 336.25 | 332.00 | 333.30 | 333.30 | -1.10% | 199,450 |
| Sep 10, 2026 | 336.25 | 337.00 | 333.20 | 337.00 | 337.00 | 1.13% | 78,899 |
| Sep 9, 2026 | 330.75 | 337.50 | 330.75 | 333.25 | 333.25 | 0.53% | 975,455 |
| Sep 8, 2026 | 330.20 | 333.15 | 328.35 | 331.50 | 331.50 | -0.15% | 188,553 |
| Sep 7, 2026 | 332.10 | 333.70 | 330.20 | 332.00 | 332.00 | -0.18% | 269,067 |
| Sep 4, 2026 | 331.00 | 333.90 | 329.85 | 332.60 | 332.60 | 0.80% | 704,738 |
| Sep 3, 2026 | 330.00 | 332.55 | 328.45 | 329.95 | 329.95 | -0.06% | 3,527,942 |
| Sep 2, 2026 | 324.00 | 330.75 | 321.05 | 330.15 | 330.15 | 2.06% | 657,065 |
| Sep 1, 2026 | 327.25 | 328.25 | 325.05 | 327.00 | 323.50 | -0.21% | 451,555 |
| Aug 31, 2026 | 329.10 | 330.00 | 323.50 | 327.70 | 324.19 | -1.15% | 668,306 |
| Aug 28, 2026 | 330.75 | 333.00 | 328.80 | 331.50 | 327.95 | 0.85% | 729,120 |
| Aug 27, 2026 | 335.40 | 336.40 | 328.15 | 328.70 | 325.18 | -2.03% | 716,193 |
| Aug 26, 2026 | 342.00 | 344.40 | 335.50 | 335.50 | 331.91 | -1.29% | 329,162 |
| Aug 25, 2026 | 338.50 | 340.15 | 335.55 | 339.90 | 336.26 | 0.04% | 213,930 |
| Aug 24, 2026 | 340.50 | 341.80 | 337.40 | 339.75 | 336.11 | -0.09% | 428,950 |
| Aug 21, 2026 | 336.55 | 342.80 | 336.55 | 340.05 | 336.41 | 0.61% | 560,753 |
| Aug 20, 2026 | 336.70 | 339.50 | 334.45 | 338.00 | 334.38 | 0.97% | 169,410 |
| Aug 19, 2026 | 336.85 | 338.75 | 333.50 | 334.75 | 331.17 | -0.67% | 163,801 |
| Aug 18, 2026 | 337.00 | 339.25 | 334.65 | 337.00 | 333.39 | 0.03% | 599,364 |
| Aug 17, 2026 | 339.60 | 339.90 | 335.80 | 336.90 | 333.29 | -1.20% | 477,075 |
| Aug 14, 2026 | 344.20 | 344.20 | 337.25 | 341.00 | 337.35 | -1.19% | 826,758 |
| Aug 13, 2026 | 338.30 | 345.10 | 338.00 | 345.10 | 341.41 | 2.01% | 1,877,842 |
| Aug 12, 2026 | 337.65 | 341.45 | 335.40 | 338.30 | 334.68 | -0.21% | 599,033 |
| Aug 11, 2026 | 340.45 | 340.45 | 336.00 | 339.00 | 335.37 | -0.22% | 784,852 |
| Aug 10, 2026 | 342.20 | 343.95 | 337.10 | 339.75 | 336.11 | -1.52% | 576,862 |
| Aug 7, 2026 | 345.40 | 347.00 | 343.05 | 345.00 | 341.31 | 0.29% | 419,354 |
| Aug 6, 2026 | 349.80 | 349.90 | 343.00 | 344.00 | 340.32 | -1.15% | 321,707 |
| Aug 5, 2026 | 343.95 | 348.90 | 342.70 | 348.00 | 344.28 | 1.77% | 1,372,221 |
| Aug 4, 2026 | 347.60 | 348.85 | 341.50 | 341.95 | 338.29 | -1.63% | 201,724 |
| Aug 3, 2026 | 347.70 | 351.45 | 345.35 | 347.60 | 343.88 | 0.13% | 113,282 |
| Jul 31, 2026 | 344.45 | 347.75 | 343.60 | 347.15 | 343.43 | 0.77% | 112,939 |
| Jul 30, 2026 | 343.50 | 347.35 | 342.00 | 344.50 | 340.81 | 0.29% | 815,148 |
| Jul 29, 2026 | 343.90 | 345.30 | 341.15 | 343.50 | 339.82 | -0.09% | 641,758 |
| Jul 28, 2026 | 350.60 | 350.60 | 342.00 | 343.80 | 340.12 | -1.95% | 1,875,694 |
| Jul 27, 2026 | 354.10 | 354.10 | 347.80 | 350.65 | 346.90 | 1.01% | 285,456 |
| Jul 24, 2026 | 347.10 | 350.20 | 345.05 | 347.15 | 343.43 | -0.46% | 694,878 |
| Jul 23, 2026 | 349.00 | 350.60 | 347.05 | 348.75 | 345.02 | -0.51% | 312,617 |
| Jul 22, 2026 | 348.45 | 350.95 | 345.85 | 350.55 | 346.80 | 0.59% | 198,281 |
| Jul 21, 2026 | 349.60 | 349.60 | 344.25 | 348.50 | 344.77 | 0.39% | 186,046 |
| Jul 20, 2026 | 341.50 | 349.30 | 341.20 | 347.15 | 343.43 | 1.57% | 280,798 |
| Jul 17, 2026 | 342.50 | 343.95 | 340.55 | 341.80 | 338.14 | -0.20% | 248,501 |
| Jul 16, 2026 | 345.10 | 345.75 | 342.10 | 342.50 | 338.83 | -0.54% | 4,454,371 |
| Jul 15, 2026 | 348.40 | 348.40 | 343.10 | 344.35 | 340.66 | -1.06% | 517,036 |
| Jul 14, 2026 | 352.60 | 353.95 | 347.40 | 348.05 | 344.32 | -1.12% | 252,504 |
| Jul 13, 2026 | 345.45 | 354.90 | 344.00 | 352.00 | 348.23 | 2.18% | 412,492 |
| Jul 10, 2026 | 345.45 | 348.70 | 343.40 | 344.50 | 340.81 | 0.29% | 196,364 |
| Jul 9, 2026 | 348.75 | 350.80 | 342.90 | 343.50 | 339.82 | -1.51% | 948,666 |
| Jul 8, 2026 | 352.60 | 353.05 | 347.30 | 348.75 | 345.02 | -1.48% | 326,064 |