NTPC Green Energy Limited (NSE:NTPCGREEN)
India · Delayed Price · Currency is INR 99.60
+0.85 (0.86%)
At close: Oct 15, 2025
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 98.78 | 99.75 | 98.11 | 99.60 | 99.60 | 0.86% | 2,821,779 |
| Oct 14, 2025 | 98.70 | 99.00 | 97.25 | 98.75 | 98.75 | 0.05% | 4,178,402 |
| Oct 13, 2025 | 100.07 | 100.71 | 98.45 | 98.70 | 98.70 | -0.88% | 4,739,235 |
| Oct 10, 2025 | 99.90 | 101.00 | 98.80 | 99.58 | 99.58 | 1.44% | 9,592,720 |
| Oct 9, 2025 | 98.56 | 98.77 | 97.40 | 98.17 | 98.17 | -0.39% | 4,164,112 |
| Oct 8, 2025 | 98.54 | 99.00 | 98.27 | 98.55 | 98.55 | 0.02% | 4,456,655 |
| Oct 7, 2025 | 98.49 | 98.90 | 97.80 | 98.53 | 98.53 | 0.37% | 4,157,473 |
| Oct 6, 2025 | 98.00 | 98.59 | 97.34 | 98.17 | 98.17 | 0.58% | 3,883,048 |
| Oct 3, 2025 | 98.29 | 98.57 | 97.37 | 97.60 | 97.60 | -0.56% | 6,382,041 |
| Oct 1, 2025 | 97.21 | 98.50 | 97.10 | 98.15 | 98.15 | 0.97% | 3,553,354 |
| Sep 30, 2025 | 97.39 | 98.65 | 96.78 | 97.21 | 97.21 | 0.09% | 6,079,407 |
| Sep 29, 2025 | 100.00 | 100.48 | 96.86 | 97.12 | 97.12 | -2.27% | 7,277,172 |
| Sep 26, 2025 | 101.55 | 101.88 | 99.17 | 99.38 | 99.38 | -2.30% | 6,989,288 |
| Sep 25, 2025 | 102.00 | 102.74 | 101.60 | 101.72 | 101.72 | -0.60% | 2,403,723 |
| Sep 24, 2025 | 103.19 | 104.20 | 101.90 | 102.33 | 102.33 | -0.66% | 4,852,690 |
| 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 |