NTPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	392.20	399.85	391.25	396.65	-	0.94%	3,267,400
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
Mar 13, 2026	391.85	394.50	383.20	384.45	384.45	-1.56%	27,107,360
Mar 12, 2026	379.00	392.40	375.65	390.55	390.55	2.80%	23,847,140
Mar 11, 2026	377.50	383.90	376.45	379.90	379.90	0.69%	9,963,701
Mar 10, 2026	385.00	385.45	374.85	377.30	377.30	0.28%	10,875,830
Mar 9, 2026	373.00	379.00	371.40	376.25	376.25	-1.14%	11,286,570
Mar 6, 2026	377.00	385.55	374.65	380.60	380.60	0.67%	14,940,890
Mar 5, 2026	366.95	379.90	366.60	378.05	378.05	3.35%	16,158,710
Mar 4, 2026	370.75	373.85	364.10	365.80	365.80	-3.11%	11,433,160
Mar 2, 2026	365.00	378.95	365.00	377.55	377.55	-1.14%	14,732,250
Feb 27, 2026	381.00	385.20	380.15	381.90	381.90	-	11,548,950
Feb 26, 2026	385.00	385.85	378.40	381.90	381.90	-0.78%	10,721,570
Feb 25, 2026	382.75	388.55	382.70	384.90	384.90	0.56%	12,750,010
Feb 24, 2026	374.95	385.00	373.55	382.75	382.75	1.94%	20,774,620