NTPC Limited (NSE:NTPC)
India · Delayed Price · Currency is INR 346.60
+1.75 (0.51%)
Jul 31, 2026, 3:29 PM IST
NTPC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 352.00 | 353.35 | 348.80 | 351.85 | 351.85 | 0.06% | 15,079,400 |
| Jun 10, 2026 | 359.00 | 359.00 | 351.10 | 351.65 | 351.65 | -1.12% | 14,939,920 |
| Jun 9, 2026 | 362.80 | 363.70 | 355.00 | 355.65 | 355.65 | -1.86% | 14,246,656 |
| Jun 8, 2026 | 358.95 | 365.35 | 355.15 | 362.40 | 362.40 | 0.21% | 14,933,986 |
| Jun 5, 2026 | 365.95 | 368.50 | 358.65 | 361.65 | 361.65 | -1.30% | 10,277,060 |
| Jun 4, 2026 | 366.80 | 368.80 | 364.35 | 366.40 | 366.40 | -0.11% | 14,363,510 |
| Jun 3, 2026 | 368.05 | 371.50 | 363.70 | 366.80 | 366.80 | -0.16% | 10,825,710 |
| Jun 2, 2026 | 375.95 | 377.50 | 363.05 | 367.40 | 367.40 | -2.98% | 17,496,460 |
| 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 |