NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	95.00	96.36	94.42	95.21	95.21	0.64%	415,374
Dec 31, 2025	93.41	95.08	93.05	94.60	94.60	0.93%	366,828
Dec 30, 2025	95.85	95.85	93.40	93.73	93.73	-1.39%	373,148
Dec 29, 2025	92.75	96.60	91.89	95.05	95.05	2.28%	794,987
Dec 26, 2025	93.58	93.89	92.62	92.93	92.93	-0.34%	439,736
Dec 24, 2025	90.09	95.15	90.06	93.25	93.25	3.04%	1,387,556
Dec 23, 2025	90.79	91.11	90.10	90.50	90.50	-0.15%	296,856
Dec 22, 2025	89.90	90.80	89.90	90.64	90.64	0.82%	170,703
Dec 19, 2025	90.03	90.23	89.50	89.90	89.90	-0.14%	179,737
Dec 18, 2025	90.40	90.50	89.25	90.03	90.03	-0.38%	411,073
Dec 17, 2025	90.18	90.59	89.72	90.37	90.37	0.10%	310,560
Dec 16, 2025	90.02	90.49	89.85	90.28	90.28	-0.24%	218,019
Dec 15, 2025	91.76	91.76	90.33	90.50	90.50	-1.09%	133,842
Dec 12, 2025	90.94	92.00	90.75	91.50	91.50	0.72%	129,602
Dec 11, 2025	91.41	91.41	89.60	90.85	90.85	0.13%	125,037
Dec 10, 2025	91.16	91.92	90.35	90.73	90.73	-0.15%	284,204
Dec 9, 2025	89.63	91.38	88.50	90.87	90.87	0.59%	418,785
Dec 8, 2025	91.34	91.80	90.00	90.34	90.34	-0.96%	561,145
Dec 5, 2025	91.17	91.39	90.01	91.22	91.22	0.02%	398,730
Dec 4, 2025	91.61	92.05	90.70	91.20	91.20	-0.62%	344,609
Dec 3, 2025	92.72	93.09	91.36	91.77	91.77	-1.22%	459,091
Dec 2, 2025	94.15	94.35	92.49	92.90	92.90	-2.00%	325,592
Dec 1, 2025	94.95	95.65	93.82	94.80	94.80	-0.16%	289,231
Nov 28, 2025	95.00	95.50	94.30	94.95	94.95	-0.05%	241,506
Nov 27, 2025	94.80	95.40	94.60	95.00	95.00	0.48%	270,919
Nov 26, 2025	94.80	95.90	94.05	94.55	94.55	-0.21%	348,146
Nov 25, 2025	94.85	95.30	93.60	94.75	94.75	-0.63%	402,805
Nov 24, 2025	97.00	97.35	95.00	95.35	95.35	-1.85%	494,255
Nov 21, 2025	97.50	97.55	97.00	97.15	97.15	-0.36%	214,155
Nov 20, 2025	99.15	99.15	97.35	97.50	97.50	-0.66%	157,377
Nov 19, 2025	98.40	98.90	98.05	98.15	98.15	-0.05%	141,335
Nov 18, 2025	99.15	99.20	98.15	98.20	98.20	-0.96%	119,988
Nov 17, 2025	98.85	99.35	98.60	99.15	99.15	0.66%	267,440
Nov 14, 2025	98.75	99.20	98.30	98.50	98.50	-0.66%	229,259
Nov 13, 2025	98.85	99.45	98.30	99.15	99.15	0.46%	266,429
Nov 12, 2025	98.80	99.05	98.10	98.70	98.70	0.66%	292,323
Nov 11, 2025	98.85	98.85	97.25	98.05	98.05	0.05%	1,835,625
Nov 10, 2025	98.90	99.50	97.70	98.00	98.00	-1.01%	307,151
Nov 7, 2025	99.35	100.15	98.35	99.00	99.00	-0.70%	311,915
Nov 6, 2025	100.60	101.25	99.35	99.70	99.70	-0.75%	176,259
Nov 4, 2025	102.90	103.10	100.10	100.45	100.45	-2.43%	579,963
Nov 3, 2025	103.00	103.50	102.45	102.95	102.95	-0.24%	351,201
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