NTPC Limited (NSE:NTPC)
India · Delayed Price · Currency is INR 330.80
-2.40 (-0.72%)
Aug 28, 2025, 3:30 PM IST
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 331.25 | 332.90 | 328.70 | 330.80 | 330.80 | -0.72% | 10,486,581 |
| Aug 26, 2025 | 336.15 | 337.40 | 331.75 | 333.20 | 333.20 | -1.38% | 13,113,388 |
| Aug 25, 2025 | 337.05 | 341.40 | 337.05 | 337.85 | 337.85 | 0.25% | 7,142,387 |
| Aug 22, 2025 | 338.50 | 338.90 | 335.50 | 337.00 | 337.00 | -0.53% | 8,534,844 |
| Aug 21, 2025 | 342.35 | 344.35 | 336.90 | 338.80 | 338.80 | -0.94% | 11,135,121 |
| Aug 20, 2025 | 337.80 | 343.40 | 336.50 | 342.00 | 342.00 | 2.07% | 10,824,544 |
| Aug 19, 2025 | 338.90 | 340.65 | 334.15 | 335.05 | 335.05 | -0.30% | 10,316,115 |
| Aug 18, 2025 | 341.45 | 341.80 | 335.45 | 336.05 | 336.05 | -0.97% | 6,511,340 |
| Aug 14, 2025 | 339.95 | 340.45 | 336.30 | 339.35 | 339.35 | -0.18% | 5,689,423 |
| Aug 13, 2025 | 340.30 | 343.00 | 339.15 | 339.95 | 339.95 | -0.04% | 5,417,151 |
| Aug 12, 2025 | 336.25 | 341.85 | 335.75 | 340.10 | 340.10 | 1.18% | 7,221,182 |
| Aug 11, 2025 | 335.00 | 339.10 | 333.95 | 336.15 | 336.15 | 0.42% | 11,993,280 |
| Aug 8, 2025 | 330.00 | 337.50 | 329.65 | 334.75 | 334.75 | 1.52% | 11,247,218 |
| Aug 7, 2025 | 332.10 | 332.45 | 328.65 | 329.75 | 329.75 | -0.71% | 8,731,389 |
| Aug 6, 2025 | 333.60 | 335.40 | 331.60 | 332.10 | 332.10 | -0.45% | 13,872,826 |
| Aug 5, 2025 | 332.45 | 334.35 | 331.30 | 333.60 | 333.60 | 0.48% | 9,855,535 |
| Aug 4, 2025 | 330.90 | 333.30 | 327.20 | 332.00 | 332.00 | 0.33% | 8,193,399 |
| Aug 1, 2025 | 333.00 | 334.75 | 330.20 | 330.90 | 330.90 | -1.00% | 7,107,542 |
| 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 |