NTPC Limited (NSE:NTPC)
India · Delayed Price · Currency is INR 315.10
-7.65 (-2.37%)
Oct 1, 2026, 3:15 PM IST
NTPC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 320.80 | 320.95 | 313.05 | 315.10 | 315.10 | -2.37% | 10,094,465 |
| Sep 30, 2026 | 323.50 | 323.95 | 318.90 | 322.75 | 322.75 | -0.23% | 6,908,628 |
| Sep 29, 2026 | 320.50 | 325.00 | 317.55 | 323.50 | 323.50 | 0.75% | 11,956,206 |
| Sep 28, 2026 | 326.60 | 326.60 | 320.20 | 321.10 | 321.10 | -1.68% | 5,982,092 |
| Sep 25, 2026 | 327.30 | 327.30 | 323.50 | 326.60 | 326.60 | - | 6,075,589 |
| Sep 24, 2026 | 326.95 | 327.70 | 324.40 | 326.60 | 326.60 | 0.18% | 7,662,580 |
| Sep 23, 2026 | 326.50 | 329.40 | 325.00 | 326.00 | 326.00 | -0.55% | 10,525,477 |
| Sep 22, 2026 | 326.50 | 329.00 | 325.55 | 327.80 | 327.80 | 0.43% | 6,219,007 |
| Sep 21, 2026 | 325.00 | 328.75 | 324.85 | 326.40 | 326.40 | 0.85% | 5,098,202 |
| Sep 18, 2026 | 329.80 | 330.85 | 323.65 | 323.65 | 323.65 | -1.81% | 9,448,827 |
| Sep 17, 2026 | 327.80 | 331.30 | 327.20 | 329.60 | 329.60 | 0.80% | 5,589,949 |
| Sep 16, 2026 | 329.50 | 329.95 | 326.55 | 327.00 | 327.00 | -0.76% | 6,556,304 |
| Sep 15, 2026 | 333.00 | 333.30 | 326.40 | 329.50 | 329.50 | -1.17% | 8,445,501 |
| Sep 11, 2026 | 333.00 | 336.25 | 331.60 | 333.40 | 333.40 | -0.48% | 4,968,535 |
| Sep 10, 2026 | 335.65 | 335.70 | 333.10 | 335.00 | 335.00 | 0.15% | 6,905,905 |
| Sep 9, 2026 | 331.10 | 337.50 | 330.90 | 334.50 | 334.50 | 1.12% | 11,795,145 |
| Sep 8, 2026 | 330.00 | 333.20 | 328.65 | 330.80 | 330.80 | -0.36% | 7,351,373 |
| Sep 7, 2026 | 332.50 | 333.80 | 330.35 | 332.00 | 332.00 | -0.15% | 5,245,813 |
| Sep 4, 2026 | 332.75 | 334.05 | 329.80 | 332.50 | 332.50 | 0.48% | 7,032,282 |
| Sep 3, 2026 | 330.45 | 332.70 | 329.10 | 330.90 | 330.90 | 0.27% | 8,100,926 |
| Sep 2, 2026 | 324.00 | 331.10 | 321.00 | 330.00 | 330.00 | 1.85% | 11,993,091 |
| Sep 1, 2026 | 327.40 | 328.25 | 325.05 | 327.50 | 324.00 | 0.03% | 7,377,499 |
| Aug 31, 2026 | 330.10 | 330.45 | 323.50 | 327.40 | 323.90 | -0.80% | 18,400,774 |
| Aug 28, 2026 | 329.50 | 333.10 | 328.80 | 330.05 | 326.52 | -0.26% | 7,332,490 |
| Aug 27, 2026 | 335.00 | 335.95 | 328.40 | 330.90 | 327.36 | -1.11% | 12,911,842 |
| Aug 26, 2026 | 341.55 | 344.45 | 334.60 | 334.60 | 331.02 | -1.54% | 5,903,358 |
| Aug 25, 2026 | 339.00 | 340.80 | 335.65 | 339.85 | 336.22 | 0.10% | 5,260,835 |
| Aug 24, 2026 | 340.70 | 342.05 | 337.45 | 339.50 | 335.87 | -0.15% | 5,401,943 |
| Aug 21, 2026 | 337.00 | 342.85 | 337.00 | 340.00 | 336.37 | 0.74% | 6,534,716 |
| Aug 20, 2026 | 337.10 | 339.55 | 334.40 | 337.50 | 333.89 | 0.28% | 4,185,077 |
| Aug 19, 2026 | 336.30 | 338.85 | 333.60 | 336.55 | 332.95 | -0.16% | 7,502,595 |
| Aug 18, 2026 | 337.00 | 339.30 | 333.90 | 337.10 | 333.50 | 0.03% | 9,943,991 |
| Aug 17, 2026 | 340.00 | 340.30 | 335.70 | 337.00 | 333.40 | -0.88% | 7,839,848 |
| Aug 14, 2026 | 343.65 | 343.65 | 337.50 | 340.00 | 336.37 | -1.23% | 7,507,624 |
| Aug 13, 2026 | 338.05 | 344.25 | 338.00 | 344.25 | 340.57 | 1.41% | 9,672,695 |
| Aug 12, 2026 | 338.45 | 341.35 | 335.35 | 339.45 | 335.82 | 0.30% | 10,152,704 |
| Aug 11, 2026 | 339.60 | 340.40 | 336.05 | 338.45 | 334.83 | -0.59% | 10,043,994 |
| Aug 10, 2026 | 342.50 | 343.70 | 337.15 | 340.45 | 336.81 | -0.60% | 8,818,488 |
| Aug 7, 2026 | 345.00 | 347.00 | 342.50 | 342.50 | 338.84 | -0.72% | 7,012,048 |
| Aug 6, 2026 | 347.50 | 349.25 | 343.10 | 345.00 | 341.31 | -1.40% | 10,079,779 |
| Aug 5, 2026 | 343.45 | 349.90 | 342.75 | 349.90 | 346.16 | 1.82% | 18,554,536 |
| Aug 4, 2026 | 348.00 | 348.95 | 341.60 | 343.65 | 339.98 | -2.07% | 7,201,524 |
| Aug 3, 2026 | 347.25 | 350.90 | 345.30 | 350.90 | 347.15 | 1.05% | 5,460,220 |
| Jul 31, 2026 | 344.10 | 348.25 | 343.55 | 347.25 | 343.54 | 0.70% | 8,519,119 |
| Jul 30, 2026 | 343.50 | 347.65 | 341.85 | 344.85 | 341.16 | 0.39% | 9,943,764 |
| Jul 29, 2026 | 343.70 | 345.35 | 341.15 | 343.50 | 339.83 | -0.07% | 8,471,125 |
| Jul 28, 2026 | 349.95 | 350.00 | 342.10 | 343.75 | 340.08 | -2.01% | 12,409,670 |
| Jul 27, 2026 | 353.00 | 353.00 | 347.80 | 350.80 | 347.05 | 1.04% | 12,350,753 |
| Jul 24, 2026 | 347.95 | 350.00 | 345.10 | 347.20 | 343.49 | -0.40% | 6,300,466 |
| Jul 23, 2026 | 348.55 | 350.70 | 347.10 | 348.60 | 344.87 | -0.54% | 6,863,144 |