NTPC Limited (NSE:NTPC)
India · Delayed Price · Currency is INR 340.00
+2.50 (0.74%)
Aug 21, 2026, 3:15 PM IST
NTPC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 337.00 | 342.85 | 337.00 | 340.00 | 340.00 | 0.74% | 6,534,716 |
| Aug 20, 2026 | 337.10 | 339.55 | 334.40 | 337.50 | 337.50 | 0.28% | 4,185,077 |
| Aug 19, 2026 | 336.30 | 338.85 | 333.60 | 336.55 | 336.55 | -0.16% | 7,502,595 |
| Aug 18, 2026 | 337.00 | 339.30 | 333.90 | 337.10 | 337.10 | 0.03% | 9,943,991 |
| Aug 17, 2026 | 340.00 | 340.30 | 335.70 | 337.00 | 337.00 | -0.88% | 7,839,848 |
| Aug 14, 2026 | 343.65 | 343.65 | 337.50 | 340.00 | 340.00 | -1.23% | 7,507,624 |
| Aug 13, 2026 | 338.05 | 344.25 | 338.00 | 344.25 | 344.25 | 1.41% | 9,672,695 |
| Aug 12, 2026 | 338.45 | 341.35 | 335.35 | 339.45 | 339.45 | 0.30% | 10,152,704 |
| Aug 11, 2026 | 339.60 | 340.40 | 336.05 | 338.45 | 338.45 | -0.59% | 10,043,990 |
| Aug 10, 2026 | 342.50 | 343.70 | 337.15 | 340.45 | 340.45 | -0.60% | 8,818,488 |
| Aug 7, 2026 | 345.00 | 347.00 | 342.50 | 342.50 | 342.50 | -0.72% | 7,012,048 |
| Aug 6, 2026 | 347.50 | 349.25 | 343.10 | 345.00 | 345.00 | -1.40% | 10,079,779 |
| Aug 5, 2026 | 343.45 | 349.90 | 342.75 | 349.90 | 349.90 | 1.82% | 18,554,536 |
| Aug 4, 2026 | 348.00 | 348.95 | 341.60 | 343.65 | 343.65 | -2.07% | 7,201,524 |
| Aug 3, 2026 | 347.25 | 350.90 | 345.30 | 350.90 | 350.90 | 1.05% | 5,460,220 |
| Jul 31, 2026 | 344.10 | 348.25 | 343.55 | 347.25 | 347.25 | 0.70% | 8,519,119 |
| Jul 30, 2026 | 343.50 | 347.65 | 341.85 | 344.85 | 344.85 | 0.39% | 9,943,764 |
| Jul 29, 2026 | 343.70 | 345.35 | 341.15 | 343.50 | 343.50 | -0.07% | 8,471,125 |
| Jul 28, 2026 | 349.95 | 350.00 | 342.10 | 343.75 | 343.75 | -2.01% | 12,409,670 |
| Jul 27, 2026 | 353.00 | 353.00 | 347.80 | 350.80 | 350.80 | 1.04% | 12,350,753 |
| Jul 24, 2026 | 347.95 | 350.00 | 345.10 | 347.20 | 347.20 | -0.40% | 6,300,466 |
| Jul 23, 2026 | 348.55 | 350.70 | 347.10 | 348.60 | 348.60 | -0.54% | 6,863,144 |
| Jul 22, 2026 | 347.40 | 350.85 | 345.65 | 350.50 | 350.50 | 0.56% | 7,035,952 |
| Jul 21, 2026 | 347.20 | 349.15 | 344.15 | 348.55 | 348.55 | 0.37% | 8,575,793 |
| Jul 20, 2026 | 343.00 | 349.30 | 341.10 | 347.25 | 347.25 | 1.58% | 14,463,484 |
| Jul 17, 2026 | 342.50 | 343.90 | 340.25 | 341.85 | 341.85 | -0.18% | 7,612,446 |
| Jul 16, 2026 | 344.20 | 346.05 | 342.10 | 342.45 | 342.45 | -0.55% | 10,347,549 |
| Jul 15, 2026 | 347.50 | 348.45 | 343.05 | 344.35 | 344.35 | -1.09% | 11,352,533 |
| Jul 14, 2026 | 348.50 | 353.95 | 347.50 | 348.15 | 348.15 | -1.02% | 8,579,646 |
| Jul 13, 2026 | 345.05 | 355.00 | 343.70 | 351.75 | 351.75 | 2.09% | 8,226,337 |
| Jul 10, 2026 | 344.50 | 348.80 | 343.20 | 344.55 | 344.55 | 0.25% | 13,016,440 |
| Jul 9, 2026 | 349.00 | 351.00 | 343.10 | 343.70 | 343.70 | -1.43% | 17,821,421 |
| Jul 8, 2026 | 351.95 | 353.00 | 347.55 | 348.70 | 348.70 | -1.55% | 9,572,223 |
| Jul 7, 2026 | 355.80 | 357.15 | 352.55 | 354.20 | 354.20 | -0.58% | 8,149,003 |
| Jul 6, 2026 | 356.00 | 359.40 | 354.65 | 356.25 | 356.25 | -0.06% | 6,204,261 |
| Jul 3, 2026 | 358.25 | 360.15 | 355.45 | 356.45 | 356.45 | -0.50% | 6,588,714 |
| Jul 2, 2026 | 359.95 | 359.95 | 352.30 | 358.25 | 358.25 | 0.10% | 6,513,560 |
| Jul 1, 2026 | 358.00 | 360.85 | 354.25 | 357.90 | 357.90 | 0.35% | 6,915,166 |
| Jun 30, 2026 | 354.75 | 358.35 | 352.90 | 356.65 | 356.65 | 0.15% | 10,291,360 |
| Jun 29, 2026 | 352.00 | 357.90 | 351.55 | 356.10 | 356.10 | 1.15% | 49,895,302 |
| Jun 25, 2026 | 356.45 | 359.00 | 351.45 | 352.05 | 352.05 | -1.40% | 19,767,157 |
| Jun 24, 2026 | 362.85 | 364.05 | 355.50 | 357.05 | 357.05 | -2.07% | 12,770,898 |
| Jun 23, 2026 | 367.85 | 369.25 | 361.90 | 364.60 | 364.60 | -0.67% | 11,696,171 |
| Jun 22, 2026 | 365.80 | 368.50 | 364.05 | 367.05 | 367.05 | 0.34% | 11,946,682 |
| Jun 19, 2026 | 361.95 | 368.00 | 359.95 | 365.80 | 365.80 | 1.06% | 17,465,450 |
| Jun 18, 2026 | 357.00 | 363.55 | 354.05 | 361.95 | 361.95 | 1.80% | 12,260,770 |
| Jun 17, 2026 | 355.55 | 356.05 | 352.05 | 355.55 | 355.55 | - | 9,299,676 |
| Jun 16, 2026 | 349.75 | 356.20 | 348.50 | 355.55 | 355.55 | 2.14% | 14,555,180 |
| Jun 15, 2026 | 357.40 | 358.00 | 346.95 | 348.10 | 348.10 | -1.64% | 17,190,750 |
| Jun 12, 2026 | 357.00 | 357.00 | 349.70 | 353.90 | 353.90 | 0.58% | 8,740,239 |