NTPC Green Energy Limited (NSE:NTPCGREEN)
India · Delayed Price · Currency is INR 101.91
-0.42 (-0.41%)
Last updated: Sep 25, 2025, 12:28 PM IST
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 103.84 | 103.94 | 102.80 | 103.01 | 103.01 | -0.79% | 19,539,740 |
| Sep 22, 2025 | 104.03 | 104.50 | 103.39 | 103.83 | 103.83 | -0.19% | 3,954,807 |
| Sep 19, 2025 | 103.88 | 104.18 | 103.29 | 104.03 | 104.03 | 0.23% | 5,926,468 |
| Sep 18, 2025 | 104.60 | 104.90 | 103.38 | 103.79 | 103.79 | -0.28% | 4,606,653 |
| Sep 17, 2025 | 105.96 | 106.00 | 103.87 | 104.08 | 104.08 | -1.21% | 6,991,565 |
| Sep 16, 2025 | 104.95 | 108.75 | 104.57 | 105.35 | 105.35 | 1.73% | 23,176,350 |
| Sep 15, 2025 | 103.00 | 105.38 | 103.00 | 103.56 | 103.56 | 0.29% | 7,948,930 |
| Sep 12, 2025 | 102.97 | 104.00 | 102.67 | 103.26 | 103.26 | 0.87% | 3,312,061 |
| Sep 11, 2025 | 103.38 | 104.90 | 102.08 | 102.37 | 102.37 | -0.55% | 5,920,480 |
| Sep 10, 2025 | 103.65 | 104.25 | 102.80 | 102.94 | 102.94 | -0.20% | 3,381,715 |
| Sep 9, 2025 | 103.00 | 103.71 | 102.76 | 103.15 | 103.15 | 0.25% | 1,563,996 |
| Sep 8, 2025 | 105.00 | 105.95 | 102.69 | 102.89 | 102.89 | -1.12% | 6,499,196 |
| Sep 5, 2025 | 103.44 | 104.70 | 103.22 | 104.06 | 104.06 | 0.60% | 2,409,870 |
| Sep 4, 2025 | 106.00 | 106.36 | 103.01 | 103.44 | 103.44 | -1.58% | 5,508,830 |
| Sep 3, 2025 | 106.03 | 106.20 | 104.75 | 105.10 | 105.10 | -0.82% | 1,996,938 |
| Sep 2, 2025 | 104.52 | 106.25 | 104.01 | 105.97 | 105.97 | 1.67% | 5,439,106 |
| Sep 1, 2025 | 102.90 | 104.56 | 102.32 | 104.23 | 104.23 | 1.24% | 3,253,148 |
| Aug 29, 2025 | 102.20 | 103.38 | 101.70 | 102.95 | 102.95 | -0.25% | 3,776,251 |
| Aug 28, 2025 | 102.50 | 103.37 | 100.84 | 103.21 | 103.21 | 0.55% | 3,325,099 |
| Aug 26, 2025 | 102.00 | 103.00 | 100.77 | 102.65 | 102.65 | 0.87% | 4,901,617 |
| Aug 25, 2025 | 103.77 | 104.52 | 101.10 | 101.76 | 101.76 | -1.50% | 7,393,229 |
| Aug 22, 2025 | 104.05 | 105.10 | 103.04 | 103.31 | 103.31 | -0.19% | 5,706,649 |
| Aug 21, 2025 | 105.18 | 105.45 | 102.92 | 103.51 | 103.51 | -1.59% | 6,055,979 |
| Aug 20, 2025 | 103.10 | 105.39 | 103.10 | 105.18 | 105.18 | 2.07% | 6,918,786 |
| Aug 19, 2025 | 101.00 | 103.20 | 101.00 | 103.05 | 103.05 | 2.11% | 3,423,236 |
| Aug 18, 2025 | 101.59 | 102.28 | 100.70 | 100.92 | 100.92 | 0.12% | 3,012,622 |
| Aug 14, 2025 | 101.00 | 101.89 | 100.45 | 100.80 | 100.80 | 0.16% | 2,176,603 |
| Aug 13, 2025 | 102.70 | 103.45 | 100.34 | 100.64 | 100.64 | -1.99% | 4,860,774 |
| Aug 12, 2025 | 101.87 | 103.99 | 101.70 | 102.68 | 102.68 | 0.46% | 2,862,525 |
| Aug 11, 2025 | 102.00 | 102.55 | 100.87 | 102.21 | 102.21 | 0.36% | 3,024,274 |
| Aug 8, 2025 | 102.41 | 103.99 | 101.40 | 101.84 | 101.84 | -0.60% | 2,818,307 |
| Aug 7, 2025 | 103.80 | 104.52 | 101.28 | 102.45 | 102.45 | -1.82% | 6,415,110 |
| Aug 6, 2025 | 105.00 | 105.70 | 103.80 | 104.35 | 104.35 | -0.69% | 2,574,282 |
| Aug 5, 2025 | 105.89 | 106.29 | 104.50 | 105.07 | 105.07 | -0.02% | 3,545,520 |
| Aug 4, 2025 | 104.74 | 105.50 | 104.32 | 105.09 | 105.09 | 0.54% | 2,604,242 |
| Aug 1, 2025 | 104.27 | 105.64 | 104.05 | 104.53 | 104.53 | 0.25% | 3,384,587 |
| Jul 31, 2025 | 105.00 | 105.30 | 103.91 | 104.27 | 104.27 | -1.59% | 3,621,761 |
| Jul 30, 2025 | 106.30 | 106.68 | 105.73 | 105.96 | 105.96 | -0.01% | 2,962,834 |
| Jul 29, 2025 | 108.27 | 109.80 | 105.26 | 105.97 | 105.97 | -1.22% | 14,337,930 |
| Jul 28, 2025 | 106.00 | 109.44 | 105.45 | 107.28 | 107.28 | 1.42% | 11,278,000 |
| Jul 25, 2025 | 106.69 | 106.88 | 105.50 | 105.78 | 105.78 | -1.08% | 4,847,210 |
| Jul 24, 2025 | 108.00 | 108.06 | 106.43 | 106.93 | 106.93 | -0.95% | 5,213,000 |
| Jul 23, 2025 | 108.41 | 109.00 | 107.61 | 107.96 | 107.96 | -0.43% | 3,899,099 |
| Jul 22, 2025 | 109.40 | 110.45 | 108.12 | 108.43 | 108.43 | -1.00% | 3,736,244 |
| Jul 21, 2025 | 110.59 | 110.90 | 109.36 | 109.53 | 109.53 | -1.02% | 3,412,251 |
| Jul 18, 2025 | 112.40 | 113.43 | 110.20 | 110.66 | 110.66 | -1.20% | 7,114,377 |
| Jul 17, 2025 | 113.00 | 114.11 | 111.02 | 112.00 | 112.00 | 0.02% | 12,244,800 |
| Jul 16, 2025 | 110.00 | 113.40 | 109.50 | 111.98 | 111.98 | 1.72% | 15,341,670 |
| Jul 15, 2025 | 110.20 | 111.39 | 108.80 | 110.09 | 110.09 | 0.07% | 6,313,812 |
| Jul 14, 2025 | 112.60 | 112.64 | 109.28 | 110.01 | 110.01 | -1.93% | 7,729,468 |