NTPC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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