NTPC Green Energy Limited (BOM:544289)
India · Delayed Price · Currency is INR 101.53
+0.48 (0.48%)
At close: Oct 28, 2025
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 104.13 | 104.71 | 103.00 | 103.20 | 103.20 | -1.29% | 350,191 |
| Oct 30, 2025 | 106.12 | 106.41 | 103.14 | 104.55 | 104.55 | -0.46% | 941,918 |
| Oct 29, 2025 | 101.90 | 105.20 | 101.55 | 105.03 | 105.03 | 3.45% | 811,722 |
| Oct 28, 2025 | 101.10 | 101.79 | 101.01 | 101.53 | 101.53 | 0.48% | 454,959 |
| Oct 27, 2025 | 101.77 | 101.77 | 100.35 | 101.05 | 101.05 | -0.40% | 178,623 |
| Oct 24, 2025 | 100.99 | 102.45 | 100.53 | 101.46 | 101.46 | 0.67% | 398,708 |
| Oct 23, 2025 | 100.50 | 101.04 | 99.78 | 100.78 | 100.78 | 0.26% | 211,029 |
| Oct 21, 2025 | 100.20 | 100.87 | 100.20 | 100.52 | 100.52 | 0.53% | 162,279 |
| Oct 20, 2025 | 100.16 | 100.44 | 99.49 | 99.99 | 99.99 | -0.01% | 124,624 |
| Oct 17, 2025 | 99.25 | 100.10 | 99.25 | 100.00 | 100.00 | 0.11% | 188,266 |
| Oct 16, 2025 | 99.70 | 100.70 | 99.05 | 99.89 | 99.89 | 0.29% | 483,210 |
| Oct 15, 2025 | 98.80 | 99.74 | 98.27 | 99.60 | 99.60 | 0.89% | 137,942 |
| Oct 14, 2025 | 98.59 | 99.00 | 97.21 | 98.72 | 98.72 | 0.02% | 461,484 |
| Oct 13, 2025 | 99.60 | 100.76 | 98.50 | 98.70 | 98.70 | -0.89% | 477,107 |
| Oct 10, 2025 | 100.00 | 100.90 | 98.90 | 99.59 | 99.59 | 1.47% | 482,763 |
| Oct 9, 2025 | 98.55 | 98.65 | 97.40 | 98.15 | 98.15 | -0.41% | 315,412 |
| Oct 8, 2025 | 98.68 | 98.99 | 98.30 | 98.55 | 98.55 | 0.05% | 147,031 |
| Oct 7, 2025 | 98.30 | 98.85 | 97.80 | 98.50 | 98.50 | 0.34% | 495,919 |
| Oct 6, 2025 | 97.67 | 98.65 | 97.32 | 98.17 | 98.17 | 0.53% | 505,396 |
| Oct 3, 2025 | 98.28 | 98.53 | 97.25 | 97.65 | 97.65 | -0.55% | 716,914 |
| Oct 1, 2025 | 97.30 | 98.50 | 97.05 | 98.19 | 98.19 | 0.91% | 443,718 |
| Sep 30, 2025 | 97.25 | 98.70 | 96.75 | 97.30 | 97.30 | 0.05% | 562,507 |
| Sep 29, 2025 | 99.90 | 100.50 | 96.85 | 97.25 | 97.25 | -2.26% | 762,879 |
| Sep 26, 2025 | 101.70 | 101.90 | 99.15 | 99.50 | 99.50 | -2.16% | 356,743 |
| Sep 25, 2025 | 101.85 | 102.80 | 101.55 | 101.70 | 101.70 | -0.68% | 324,519 |
| Sep 24, 2025 | 103.30 | 104.15 | 102.00 | 102.40 | 102.40 | -0.58% | 180,653 |
| Sep 23, 2025 | 103.80 | 104.00 | 102.75 | 103.00 | 103.00 | -0.77% | 670,312 |
| Sep 22, 2025 | 104.00 | 104.55 | 103.30 | 103.80 | 103.80 | -0.24% | 544,484 |
| 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 |