NTPC Limited (NSE:NTPC)
India · Delayed Price · Currency is INR 330.90
-3.35 (-1.00%)
Aug 1, 2025, 3:30 PM IST
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 333.00 | 334.75 | 330.20 | 330.90 | 330.90 | -1.00% | 7,107,421 |
| Jul 31, 2025 | 336.05 | 340.10 | 333.00 | 334.25 | 334.25 | -1.34% | 8,935,384 |
| Jul 30, 2025 | 335.00 | 342.30 | 332.50 | 338.80 | 338.80 | 1.26% | 12,537,358 |
| Jul 29, 2025 | 332.00 | 335.50 | 328.50 | 334.60 | 334.60 | 0.50% | 7,551,356 |
| Jul 28, 2025 | 333.45 | 336.60 | 330.35 | 332.95 | 332.95 | -0.08% | 4,605,823 |
| Jul 25, 2025 | 338.90 | 339.90 | 332.55 | 333.20 | 333.20 | -1.68% | 7,790,739 |
| Jul 24, 2025 | 343.60 | 343.60 | 336.50 | 338.90 | 338.90 | -1.21% | 9,098,453 |
| Jul 23, 2025 | 341.80 | 344.00 | 340.95 | 343.05 | 343.05 | 0.65% | 5,058,422 |
| Jul 22, 2025 | 341.55 | 342.60 | 340.05 | 340.85 | 340.85 | -0.20% | 4,728,372 |
| Jul 21, 2025 | 342.10 | 342.80 | 339.30 | 341.55 | 341.55 | -0.16% | 4,463,318 |
| Jul 18, 2025 | 343.00 | 343.90 | 340.65 | 342.10 | 342.10 | -0.16% | 6,370,338 |
| Jul 17, 2025 | 344.20 | 344.50 | 342.00 | 342.65 | 342.65 | 0.06% | 7,562,006 |
| Jul 16, 2025 | 342.00 | 343.80 | 340.80 | 342.45 | 342.45 | 0.13% | 6,001,484 |
| Jul 15, 2025 | 343.15 | 344.10 | 340.95 | 342.00 | 342.00 | -0.03% | 8,450,777 |
| Jul 14, 2025 | 343.05 | 345.00 | 339.95 | 342.10 | 342.10 | -0.18% | 11,516,965 |
| Jul 11, 2025 | 340.50 | 344.00 | 339.50 | 342.70 | 342.70 | 0.37% | 17,234,194 |
| Jul 10, 2025 | 344.00 | 345.00 | 341.20 | 341.45 | 341.45 | -0.74% | 6,426,072 |
| Jul 9, 2025 | 343.25 | 345.60 | 342.80 | 344.00 | 344.00 | 0.23% | 9,079,872 |
| Jul 8, 2025 | 338.20 | 343.90 | 337.00 | 343.20 | 343.20 | 1.70% | 12,092,302 |
| Jul 7, 2025 | 335.50 | 339.00 | 333.75 | 337.45 | 337.45 | 0.58% | 9,454,556 |
| Jul 4, 2025 | 335.70 | 336.00 | 332.25 | 335.50 | 335.50 | 0.27% | 5,899,185 |
| Jul 3, 2025 | 334.60 | 336.35 | 331.00 | 334.60 | 334.60 | 0.25% | 15,786,429 |
| Jul 2, 2025 | 332.65 | 335.65 | 331.30 | 333.75 | 333.75 | 0.35% | 11,326,880 |
| Jul 1, 2025 | 335.25 | 335.25 | 332.15 | 332.60 | 332.60 | -0.69% | 8,903,292 |
| Jun 30, 2025 | 335.75 | 337.25 | 333.65 | 334.90 | 334.90 | -1.01% | 11,858,890 |
| Jun 27, 2025 | 338.95 | 341.30 | 334.45 | 338.30 | 338.30 | 0.34% | 50,845,169 |
| Jun 26, 2025 | 332.40 | 337.80 | 331.30 | 337.15 | 337.15 | 1.90% | 13,754,087 |
| Jun 25, 2025 | 331.50 | 333.70 | 329.40 | 330.85 | 330.85 | 0.27% | 17,963,666 |
| Jun 24, 2025 | 331.00 | 331.70 | 321.35 | 329.95 | 329.95 | -0.80% | 100,814,893 |
| Jun 23, 2025 | 333.70 | 335.70 | 330.35 | 332.60 | 332.60 | -0.78% | 8,277,787 |
| Jun 20, 2025 | 330.00 | 336.00 | 329.70 | 335.20 | 335.20 | 1.56% | 16,592,862 |
| Jun 19, 2025 | 332.40 | 333.15 | 328.55 | 330.05 | 330.05 | -0.71% | 11,610,604 |
| Jun 18, 2025 | 335.20 | 335.90 | 330.75 | 332.40 | 332.40 | -0.84% | 17,835,507 |
| Jun 17, 2025 | 334.00 | 336.90 | 333.10 | 335.20 | 335.20 | 0.45% | 6,796,992 |
| Jun 16, 2025 | 332.00 | 334.65 | 330.60 | 333.70 | 333.70 | 0.53% | 8,065,112 |
| Jun 13, 2025 | 326.80 | 332.90 | 326.60 | 331.95 | 331.95 | -0.52% | 11,711,773 |
| Jun 12, 2025 | 338.15 | 341.65 | 332.65 | 333.70 | 333.70 | -1.30% | 11,881,618 |
| Jun 11, 2025 | 341.00 | 342.60 | 337.45 | 338.10 | 338.10 | -0.32% | 10,807,496 |
| Jun 10, 2025 | 338.80 | 340.90 | 336.80 | 339.20 | 339.20 | 0.62% | 12,061,248 |
| Jun 9, 2025 | 333.90 | 337.55 | 332.75 | 337.10 | 337.10 | 1.28% | 19,416,373 |
| Jun 6, 2025 | 329.65 | 333.50 | 329.05 | 332.85 | 332.85 | 1.28% | 11,402,511 |
| Jun 5, 2025 | 329.20 | 331.60 | 327.60 | 328.65 | 328.65 | -0.18% | 16,270,360 |
| Jun 4, 2025 | 329.00 | 329.95 | 324.85 | 329.25 | 329.25 | 0.30% | 15,654,279 |
| Jun 3, 2025 | 333.00 | 334.75 | 327.00 | 328.25 | 328.25 | -1.29% | 14,081,719 |
| Jun 2, 2025 | 333.90 | 334.80 | 330.30 | 332.55 | 332.55 | -0.40% | 29,479,727 |
| May 30, 2025 | 337.50 | 340.75 | 332.85 | 333.90 | 333.90 | -1.61% | 19,143,010 |
| May 29, 2025 | 341.00 | 342.25 | 338.05 | 339.35 | 339.35 | -0.21% | 15,884,093 |
| May 28, 2025 | 338.60 | 340.70 | 337.10 | 340.05 | 340.05 | 0.44% | 10,985,957 |
| May 27, 2025 | 344.00 | 344.50 | 336.80 | 338.55 | 338.55 | -1.44% | 24,937,330 |
| May 26, 2025 | 351.00 | 351.20 | 342.55 | 343.50 | 343.50 | -0.32% | 16,655,082 |