NTPC Green Energy Limited (BOM:544289)
India · Delayed Price · Currency is INR 104.05
+0.25 (0.24%)
At close: Sep 19, 2025
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 103.75 | 104.20 | 103.30 | 104.05 | 104.05 | 0.24% | 508,443 |
| Sep 18, 2025 | 104.75 | 104.90 | 103.40 | 103.80 | 103.80 | -0.29% | 502,961 |
| Sep 17, 2025 | 106.10 | 106.10 | 103.90 | 104.10 | 104.10 | -1.09% | 451,389 |
| Sep 16, 2025 | 104.85 | 108.70 | 104.65 | 105.25 | 105.25 | 1.59% | 2,217,133 |
| Sep 15, 2025 | 103.25 | 105.40 | 103.25 | 103.60 | 103.60 | 0.34% | 443,912 |
| Sep 12, 2025 | 103.00 | 103.95 | 102.45 | 103.25 | 103.25 | 0.83% | 392,589 |
| Sep 11, 2025 | 103.25 | 104.90 | 102.05 | 102.40 | 102.40 | -0.53% | 568,566 |
| Sep 10, 2025 | 103.35 | 104.25 | 102.85 | 102.95 | 102.95 | -0.19% | 361,879 |
| Sep 9, 2025 | 103.00 | 103.70 | 102.80 | 103.15 | 103.15 | 0.19% | 240,966 |
| Sep 8, 2025 | 104.60 | 105.90 | 102.70 | 102.95 | 102.95 | -1.10% | 455,886 |
| Sep 5, 2025 | 103.40 | 104.80 | 103.30 | 104.10 | 104.10 | 0.53% | 304,545 |
| Sep 4, 2025 | 106.00 | 106.40 | 103.05 | 103.55 | 103.55 | -1.47% | 445,502 |
| Sep 3, 2025 | 105.95 | 106.35 | 104.80 | 105.10 | 105.10 | -0.80% | 145,541 |
| Sep 2, 2025 | 104.65 | 106.20 | 104.05 | 105.95 | 105.95 | 1.73% | 302,212 |
| Sep 1, 2025 | 102.90 | 104.55 | 102.35 | 104.15 | 104.15 | 1.21% | 183,598 |
| Aug 29, 2025 | 101.65 | 103.35 | 101.65 | 102.90 | 102.90 | -0.29% | 259,270 |
| Aug 28, 2025 | 102.35 | 103.40 | 100.85 | 103.20 | 103.20 | 0.54% | 598,448 |
| Aug 26, 2025 | 102.05 | 102.95 | 100.70 | 102.65 | 102.65 | 0.74% | 599,254 |
| Aug 25, 2025 | 103.90 | 104.40 | 101.35 | 101.90 | 101.90 | -1.45% | 445,455 |
| Aug 22, 2025 | 103.25 | 105.05 | 103.00 | 103.40 | 103.40 | -0.10% | 230,740 |
| Aug 21, 2025 | 105.25 | 105.60 | 102.90 | 103.50 | 103.50 | -1.57% | 268,164 |
| Aug 20, 2025 | 103.40 | 105.40 | 103.10 | 105.15 | 105.15 | 2.09% | 305,556 |
| Aug 19, 2025 | 100.45 | 103.15 | 100.45 | 103.00 | 103.00 | 2.03% | 449,387 |
| Aug 18, 2025 | 101.45 | 102.20 | 100.75 | 100.95 | 100.95 | 0.10% | 441,604 |
| Aug 14, 2025 | 101.00 | 101.95 | 100.50 | 100.85 | 100.85 | 0.20% | 261,957 |
| Aug 13, 2025 | 102.90 | 103.50 | 100.40 | 100.65 | 100.65 | -1.85% | 362,766 |
| Aug 12, 2025 | 101.75 | 104.00 | 101.75 | 102.55 | 102.55 | 0.24% | 240,298 |
| Aug 11, 2025 | 102.05 | 102.55 | 100.90 | 102.30 | 102.30 | 0.44% | 426,914 |
| Aug 8, 2025 | 102.30 | 104.00 | 101.45 | 101.85 | 101.85 | -0.63% | 384,819 |
| Aug 7, 2025 | 103.65 | 104.50 | 101.30 | 102.50 | 102.50 | -1.73% | 328,683 |
| Aug 6, 2025 | 104.85 | 105.65 | 103.75 | 104.30 | 104.30 | -0.76% | 356,145 |
| Aug 5, 2025 | 105.85 | 106.25 | 104.40 | 105.10 | 105.10 | - | 441,517 |
| Aug 4, 2025 | 104.60 | 105.45 | 104.30 | 105.10 | 105.10 | 0.53% | 415,197 |
| Aug 1, 2025 | 104.05 | 105.60 | 104.05 | 104.55 | 104.55 | 0.19% | 453,487 |
| Jul 31, 2025 | 104.60 | 105.35 | 103.90 | 104.35 | 104.35 | -1.56% | 582,592 |
| Jul 30, 2025 | 106.05 | 106.70 | 105.80 | 106.00 | 106.00 | 0.05% | 234,742 |
| Jul 29, 2025 | 108.60 | 109.65 | 105.25 | 105.95 | 105.95 | -1.12% | 741,347 |
| Jul 28, 2025 | 105.85 | 109.40 | 105.55 | 107.15 | 107.15 | 1.23% | 1,115,394 |
| Jul 25, 2025 | 106.50 | 106.75 | 105.50 | 105.85 | 105.85 | -0.98% | 223,782 |
| Jul 24, 2025 | 107.65 | 108.00 | 106.45 | 106.90 | 106.90 | -0.97% | 371,516 |
| Jul 23, 2025 | 108.30 | 109.10 | 107.55 | 107.95 | 107.95 | -0.42% | 226,324 |
| Jul 22, 2025 | 109.25 | 110.45 | 108.10 | 108.40 | 108.40 | -1.05% | 513,958 |
| Jul 21, 2025 | 110.70 | 110.95 | 109.30 | 109.55 | 109.55 | -1.04% | 421,766 |
| Jul 18, 2025 | 112.85 | 113.40 | 110.20 | 110.70 | 110.70 | -1.12% | 491,338 |
| Jul 17, 2025 | 113.15 | 114.10 | 111.05 | 111.95 | 111.95 | -0.09% | 1,019,138 |
| Jul 16, 2025 | 110.00 | 113.40 | 109.60 | 112.05 | 112.05 | 1.91% | 754,993 |
| Jul 15, 2025 | 110.05 | 111.40 | 108.80 | 109.95 | 109.95 | -0.09% | 781,321 |
| Jul 14, 2025 | 112.75 | 112.75 | 109.25 | 110.05 | 110.05 | -1.87% | 413,263 |
| Jul 11, 2025 | 108.10 | 113.00 | 108.05 | 112.15 | 112.15 | 3.55% | 2,904,751 |
| Jul 10, 2025 | 107.05 | 108.85 | 107.05 | 108.30 | 108.30 | 0.93% | 429,641 |