NTPC Limited (NSE:NTPC)
India · Delayed Price · Currency is INR 322.65
-4.35 (-1.33%)
Nov 12, 2026, 12:07 PM IST
NTPC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 327.05 | 327.45 | 322.45 | 322.65 | 322.65 | -1.33% | 2,563,461 |
| Nov 11, 2026 | 328.50 | 333.85 | 325.75 | 327.00 | 327.00 | -0.53% | 16,062,579 |
| Nov 9, 2026 | 323.10 | 328.75 | 322.10 | 328.75 | 328.75 | 1.87% | 9,674,654 |
| Nov 8, 2026 | 323.45 | 325.85 | 321.45 | 322.70 | 322.70 | -0.23% | 1,022,350 |
| Nov 6, 2026 | 313.00 | 323.45 | 308.75 | 323.45 | 323.45 | 3.11% | 12,414,392 |
| Nov 5, 2026 | 324.10 | 325.15 | 316.05 | 316.70 | 313.70 | -1.63% | 9,121,015 |
| Nov 4, 2026 | 320.00 | 321.95 | 316.75 | 321.95 | 318.90 | 0.12% | 8,288,399 |
| Nov 3, 2026 | 323.00 | 323.35 | 316.60 | 321.55 | 318.50 | -0.45% | 8,756,728 |
| Nov 2, 2026 | 319.95 | 328.00 | 319.00 | 323.00 | 319.94 | 2.13% | 14,249,385 |
| Oct 30, 2026 | 310.50 | 318.00 | 308.15 | 316.25 | 313.25 | 1.85% | 15,452,171 |
| Oct 29, 2026 | 302.00 | 312.65 | 301.70 | 310.50 | 307.56 | 2.22% | 7,682,889 |
| Oct 28, 2026 | 302.05 | 304.90 | 299.40 | 303.75 | 300.87 | 0.65% | 7,482,365 |
| Oct 27, 2026 | 299.95 | 307.00 | 299.75 | 301.80 | 298.94 | 0.60% | 11,861,441 |
| Oct 26, 2026 | 297.75 | 301.40 | 294.10 | 300.00 | 297.16 | 0.67% | 6,215,343 |
| Oct 23, 2026 | 302.10 | 302.80 | 292.05 | 298.00 | 295.18 | -1.52% | 8,751,896 |
| Oct 22, 2026 | 301.50 | 302.80 | 297.55 | 302.60 | 299.73 | -0.13% | 7,706,470 |
| Oct 21, 2026 | 309.00 | 310.45 | 301.10 | 303.00 | 300.13 | -1.94% | 8,837,433 |
| Oct 19, 2026 | 313.20 | 316.40 | 308.10 | 309.00 | 306.07 | -1.95% | 7,888,611 |
| Oct 16, 2026 | 314.90 | 317.65 | 311.70 | 315.15 | 312.16 | 0.16% | 9,705,313 |
| Oct 15, 2026 | 312.95 | 317.95 | 311.80 | 314.65 | 311.67 | 0.30% | 10,094,653 |
| Oct 14, 2026 | 311.00 | 316.05 | 309.90 | 313.70 | 310.73 | 0.87% | 11,411,703 |
| Oct 13, 2026 | 308.40 | 311.90 | 306.15 | 311.00 | 308.05 | 0.32% | 6,014,696 |
| Oct 12, 2026 | 312.00 | 314.30 | 305.70 | 310.00 | 307.06 | -0.64% | 12,834,279 |
| Oct 9, 2026 | 309.75 | 314.35 | 309.55 | 312.00 | 309.04 | 0.74% | 7,374,305 |
| Oct 8, 2026 | 316.00 | 316.40 | 308.45 | 309.70 | 306.77 | -2.23% | 12,262,742 |
| Oct 7, 2026 | 320.15 | 321.70 | 315.90 | 316.75 | 313.75 | -1.46% | 6,330,699 |
| Oct 6, 2026 | 323.50 | 324.30 | 320.05 | 321.45 | 318.41 | -0.11% | 7,317,350 |
| Oct 5, 2026 | 316.05 | 323.55 | 316.05 | 321.80 | 318.75 | 2.13% | 9,458,589 |
| Oct 1, 2026 | 320.80 | 320.95 | 313.05 | 315.10 | 312.12 | -2.37% | 10,094,465 |
| Sep 30, 2026 | 323.50 | 323.95 | 318.90 | 322.75 | 319.69 | -0.23% | 6,908,628 |
| Sep 29, 2026 | 320.50 | 325.00 | 317.55 | 323.50 | 320.44 | 0.75% | 11,956,206 |
| Sep 28, 2026 | 326.60 | 326.60 | 320.20 | 321.10 | 318.06 | -1.68% | 5,982,092 |
| Sep 25, 2026 | 327.30 | 327.30 | 323.50 | 326.60 | 323.51 | - | 6,075,589 |
| Sep 24, 2026 | 326.95 | 327.70 | 324.40 | 326.60 | 323.51 | 0.18% | 7,662,580 |
| Sep 23, 2026 | 326.50 | 329.40 | 325.00 | 326.00 | 322.91 | -0.55% | 10,525,477 |
| Sep 22, 2026 | 326.50 | 329.00 | 325.55 | 327.80 | 324.69 | 0.43% | 6,219,007 |
| Sep 21, 2026 | 325.00 | 328.75 | 324.85 | 326.40 | 323.31 | 0.85% | 5,098,202 |
| Sep 18, 2026 | 329.80 | 330.85 | 323.65 | 323.65 | 320.58 | -1.81% | 9,448,827 |
| Sep 17, 2026 | 327.80 | 331.30 | 327.20 | 329.60 | 326.48 | 0.80% | 5,589,949 |
| Sep 16, 2026 | 329.50 | 329.95 | 326.55 | 327.00 | 323.90 | -0.76% | 6,556,304 |
| Sep 15, 2026 | 333.00 | 333.30 | 326.40 | 329.50 | 326.38 | -1.17% | 8,445,501 |
| Sep 11, 2026 | 333.00 | 336.25 | 331.60 | 333.40 | 330.24 | -0.48% | 4,968,535 |
| Sep 10, 2026 | 335.65 | 335.70 | 333.10 | 335.00 | 331.83 | 0.15% | 6,905,905 |
| Sep 9, 2026 | 331.10 | 337.50 | 330.90 | 334.50 | 331.33 | 1.12% | 11,795,145 |
| Sep 8, 2026 | 330.00 | 333.20 | 328.65 | 330.80 | 327.67 | -0.36% | 7,351,373 |
| Sep 7, 2026 | 332.50 | 333.80 | 330.35 | 332.00 | 328.86 | -0.15% | 5,245,813 |
| Sep 4, 2026 | 332.75 | 334.05 | 329.80 | 332.50 | 329.35 | 0.48% | 7,032,282 |
| Sep 3, 2026 | 330.45 | 332.70 | 329.10 | 330.90 | 327.77 | 0.27% | 8,100,926 |
| Sep 2, 2026 | 324.00 | 331.10 | 321.00 | 330.00 | 326.87 | 1.85% | 11,993,091 |
| Sep 1, 2026 | 327.40 | 328.25 | 325.05 | 327.50 | 320.93 | 0.03% | 7,377,499 |