NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 302.10
-0.90 (-0.30%)
At close: Oct 28, 2026
BOM:532555 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 301.15 | 304.90 | 299.40 | 302.10 | 302.10 | -0.30% | 446,007 |
| Oct 27, 2026 | 300.60 | 306.70 | 299.05 | 303.00 | 303.00 | 1.00% | 1,879,375 |
| Oct 26, 2026 | 296.05 | 301.35 | 294.30 | 300.00 | 300.00 | 0.67% | 597,103 |
| Oct 23, 2026 | 302.50 | 302.60 | 292.20 | 298.00 | 298.00 | -1.28% | 645,709 |
| Oct 22, 2026 | 301.95 | 302.95 | 297.65 | 301.85 | 301.85 | -0.33% | 710,301 |
| Oct 21, 2026 | 309.00 | 310.85 | 301.10 | 302.85 | 302.85 | -1.99% | 1,313,184 |
| Oct 19, 2026 | 312.10 | 316.30 | 308.10 | 309.00 | 309.00 | -2.37% | 666,863 |
| Oct 16, 2026 | 314.95 | 317.70 | 311.70 | 316.50 | 316.50 | 0.76% | 132,006 |
| Oct 15, 2026 | 313.00 | 317.90 | 311.70 | 314.10 | 314.10 | 0.03% | 567,966 |
| Oct 14, 2026 | 310.55 | 315.95 | 309.85 | 314.00 | 314.00 | 0.87% | 533,940 |
| Oct 13, 2026 | 307.65 | 311.75 | 306.25 | 311.30 | 311.30 | 0.29% | 314,380 |
| Oct 12, 2026 | 312.30 | 314.40 | 305.65 | 310.40 | 310.40 | -0.23% | 801,943 |
| Oct 9, 2026 | 310.20 | 314.35 | 309.70 | 311.10 | 311.10 | 0.58% | 94,579 |
| Oct 8, 2026 | 316.00 | 316.00 | 308.40 | 309.30 | 309.30 | -2.43% | 1,076,911 |
| Oct 7, 2026 | 321.00 | 321.70 | 316.00 | 317.00 | 317.00 | -1.34% | 543,931 |
| Oct 6, 2026 | 323.00 | 324.25 | 320.30 | 321.30 | 321.30 | - | 141,980 |
| Oct 5, 2026 | 315.70 | 323.50 | 315.70 | 321.30 | 321.30 | 1.45% | 162,269 |
| Oct 1, 2026 | 321.35 | 321.35 | 313.00 | 316.70 | 316.70 | -1.65% | 548,210 |
| Sep 30, 2026 | 323.50 | 323.55 | 319.00 | 322.00 | 322.00 | -0.60% | 145,389 |
| Sep 29, 2026 | 321.00 | 324.70 | 317.60 | 323.95 | 323.95 | 0.92% | 597,975 |
| Sep 28, 2026 | 327.00 | 327.00 | 320.20 | 321.00 | 321.00 | -1.59% | 176,651 |
| Sep 25, 2026 | 327.75 | 327.75 | 323.80 | 326.20 | 326.20 | -0.09% | 120,997 |
| Sep 24, 2026 | 326.55 | 327.75 | 324.50 | 326.50 | 326.50 | - | 161,886 |
| Sep 23, 2026 | 326.95 | 329.50 | 325.10 | 326.50 | 326.50 | -0.15% | 606,077 |
| Sep 22, 2026 | 326.10 | 328.90 | 325.55 | 327.00 | 327.00 | 0.15% | 488,248 |
| Sep 21, 2026 | 324.35 | 328.70 | 324.35 | 326.50 | 326.50 | 0.77% | 411,905 |
| Sep 18, 2026 | 330.05 | 330.70 | 324.00 | 324.00 | 324.00 | -1.62% | 124,364 |
| Sep 17, 2026 | 326.80 | 331.25 | 326.80 | 329.35 | 329.35 | 0.72% | 287,499 |
| Sep 16, 2026 | 329.20 | 330.05 | 326.60 | 327.00 | 327.00 | -0.91% | 317,318 |
| Sep 15, 2026 | 333.25 | 333.25 | 326.50 | 330.00 | 330.00 | -0.99% | 246,309 |
| 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% | 975,958 |
| 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 |