NTPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	386.90	389.00	376.50	378.70	378.70	-2.12%	18,408,900
May 29, 2026	400.00	401.65	385.10	386.90	386.90	-2.83%	17,003,140
May 27, 2026	390.35	403.10	390.35	398.15	398.15	2.17%	14,418,620
May 26, 2026	390.75	392.25	389.00	389.70	389.70	-0.09%	9,062,218
May 25, 2026	391.95	392.80	386.45	390.05	390.05	0.36%	10,489,850
May 22, 2026	389.95	391.50	387.45	388.65	388.65	-0.04%	11,755,210
May 21, 2026	393.50	395.55	387.85	388.80	388.80	-0.93%	10,596,950
May 20, 2026	386.10	393.35	384.00	392.45	392.45	0.78%	5,386,249
May 19, 2026	386.70	392.75	386.05	389.40	389.40	0.28%	6,693,518
May 18, 2026	393.00	393.85	384.90	388.30	388.30	-1.76%	7,632,596
May 15, 2026	396.00	398.00	392.50	395.25	395.25	-0.26%	7,107,857
May 14, 2026	393.70	398.55	391.20	396.30	396.30	1.50%	7,363,948
May 13, 2026	392.00	394.05	385.80	390.45	390.45	-0.57%	12,322,070
May 12, 2026	392.20	399.85	391.25	392.70	392.70	-0.06%	10,247,510
May 11, 2026	401.90	405.00	391.00	392.95	392.95	-2.29%	10,088,830
May 8, 2026	398.00	405.10	397.15	402.15	402.15	0.45%	4,740,939
May 7, 2026	396.75	403.50	393.15	400.35	400.35	1.39%	9,700,378
May 6, 2026	400.00	403.00	391.65	394.85	394.85	-0.95%	11,120,400
May 5, 2026	398.30	400.50	394.55	398.65	398.65	-0.35%	6,791,514
May 4, 2026	400.00	404.80	397.25	400.05	400.05	0.23%	6,333,200
Apr 30, 2026	400.00	400.30	393.15	399.15	399.15	-0.54%	7,706,357
Apr 29, 2026	409.50	410.00	399.65	401.30	401.30	-1.36%	11,920,830
Apr 28, 2026	414.00	414.20	405.95	406.85	406.85	-0.82%	7,726,655
Apr 27, 2026	403.90	414.40	402.60	410.20	410.20	2.08%	13,001,750
Apr 24, 2026	404.75	405.25	399.20	401.85	401.85	-0.10%	6,266,676
Apr 23, 2026	404.00	405.90	400.40	402.25	402.25	-0.78%	9,144,699
Apr 22, 2026	398.00	407.25	393.20	405.40	405.40	2.32%	16,411,130
Apr 21, 2026	398.60	402.70	395.70	396.20	396.20	-0.45%	9,493,644
Apr 20, 2026	393.00	400.85	390.65	398.00	398.00	1.12%	9,895,187
Apr 17, 2026	393.00	396.25	388.45	393.60	393.60	0.72%	15,320,650
Apr 16, 2026	397.00	397.25	387.80	390.80	390.80	-0.46%	9,896,906
Apr 15, 2026	390.25	393.95	387.10	392.60	392.60	1.64%	7,722,460
Apr 13, 2026	374.35	388.00	374.35	386.25	386.25	1.60%	15,240,040
Apr 10, 2026	381.20	384.45	372.05	380.15	380.15	0.40%	14,953,750
Apr 9, 2026	376.95	384.20	376.50	378.65	378.65	1.20%	18,503,660
Apr 8, 2026	373.50	375.55	368.25	374.15	374.15	1.44%	19,491,330
Apr 7, 2026	364.85	369.80	362.25	368.85	368.85	0.75%	12,603,970
Apr 6, 2026	358.80	366.75	355.70	366.10	366.10	1.79%	11,534,030
Apr 2, 2026	359.95	361.30	352.00	359.65	359.65	-1.37%	16,551,510
Apr 1, 2026	381.30	381.90	361.45	364.65	364.65	-1.62%	15,449,620
Mar 30, 2026	374.00	377.95	369.65	370.65	370.65	-1.33%	17,974,100
Mar 27, 2026	379.90	379.90	374.65	375.65	375.65	-0.73%	20,263,650
Mar 25, 2026	376.00	380.95	375.60	378.40	378.40	0.76%	9,266,292
Mar 24, 2026	378.00	378.15	371.00	375.55	375.55	0.85%	9,339,144
Mar 23, 2026	377.10	379.50	369.30	372.40	372.40	-2.24%	13,148,430
Mar 20, 2026	375.85	383.30	375.50	380.95	380.95	1.84%	20,930,280
Mar 19, 2026	373.50	380.75	373.10	374.05	374.05	-1.18%	10,568,320
Mar 18, 2026	385.00	386.35	377.60	378.50	378.50	-1.27%	10,681,490
Mar 17, 2026	382.90	385.90	378.30	383.35	383.35	0.25%	9,720,902
Mar 16, 2026	384.50	388.25	375.45	382.40	382.40	-0.53%	16,793,100