NTPC Limited (BOM:532555)
India · Delayed Price · Currency is INR 340.05
+2.05 (0.61%)
At close: Aug 21, 2026
BOM:532555 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 336.55 | 342.80 | 336.55 | 340.05 | 340.05 | 0.61% | 560,753 |
| Aug 20, 2026 | 336.70 | 339.50 | 334.45 | 338.00 | 338.00 | 0.97% | 169,410 |
| Aug 19, 2026 | 336.85 | 338.75 | 333.50 | 334.75 | 334.75 | -0.67% | 163,801 |
| Aug 18, 2026 | 337.00 | 339.25 | 334.65 | 337.00 | 337.00 | 0.03% | 599,364 |
| Aug 17, 2026 | 339.60 | 339.90 | 335.80 | 336.90 | 336.90 | -1.20% | 477,075 |
| Aug 14, 2026 | 344.20 | 344.20 | 337.25 | 341.00 | 341.00 | -1.19% | 826,758 |
| Aug 13, 2026 | 338.30 | 345.10 | 338.00 | 345.10 | 345.10 | 2.01% | 1,877,842 |
| Aug 12, 2026 | 337.65 | 341.45 | 335.40 | 338.30 | 338.30 | -0.21% | 599,033 |
| Aug 11, 2026 | 340.45 | 340.45 | 336.00 | 339.00 | 339.00 | -0.22% | 784,852 |
| Aug 10, 2026 | 342.20 | 343.95 | 337.10 | 339.75 | 339.75 | -1.52% | 576,862 |
| Aug 7, 2026 | 345.40 | 347.00 | 343.05 | 345.00 | 345.00 | 0.29% | 419,354 |
| Aug 6, 2026 | 349.80 | 349.90 | 343.00 | 344.00 | 344.00 | -1.15% | 321,707 |
| Aug 5, 2026 | 343.95 | 348.90 | 342.70 | 348.00 | 348.00 | 1.77% | 1,372,221 |
| Aug 4, 2026 | 347.60 | 348.85 | 341.50 | 341.95 | 341.95 | -1.63% | 201,724 |
| Aug 3, 2026 | 347.70 | 351.45 | 345.35 | 347.60 | 347.60 | 0.13% | 113,282 |
| 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 |