NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	96.00	96.00	94.30	95.06	95.06	-1.68%	6,852,822
Mar 25, 2026	97.00	97.69	96.11	96.68	96.68	1.02%	8,894,545
Mar 24, 2026	99.00	99.00	95.21	95.70	95.70	-1.22%	9,394,129
Mar 23, 2026	100.49	100.49	93.30	96.88	96.88	-4.17%	20,370,200
Mar 20, 2026	100.00	101.96	99.10	101.10	101.10	2.25%	20,150,450
Mar 19, 2026	97.80	101.18	96.50	98.88	98.88	1.05%	49,983,070
Mar 18, 2026	97.00	99.16	95.80	97.85	97.85	1.80%	12,292,580
Mar 17, 2026	98.00	99.34	95.16	96.12	96.12	-2.42%	18,848,710
Mar 16, 2026	100.00	101.20	94.21	98.50	98.50	0.36%	45,421,400
Mar 13, 2026	98.30	104.73	94.05	98.15	98.15	0.51%	177,681,400
Mar 12, 2026	86.50	103.20	85.23	97.65	97.65	12.59%	165,346,000
Mar 11, 2026	87.20	88.80	86.32	86.73	86.73	0.02%	4,278,612
Mar 10, 2026	87.90	88.00	86.40	86.71	86.71	0.43%	1,775,774
Mar 9, 2026	86.00	87.00	85.00	86.34	86.34	-1.82%	2,546,299
Mar 6, 2026	87.00	88.80	86.80	87.94	87.94	0.70%	1,627,436
Mar 5, 2026	85.98	87.89	85.68	87.33	87.33	1.68%	1,850,700
Mar 4, 2026	87.00	87.00	85.31	85.89	85.89	-2.10%	2,444,569
Mar 2, 2026	84.19	88.25	84.00	87.73	87.73	-2.67%	4,664,271
Feb 27, 2026	90.23	90.39	89.25	90.14	90.14	-0.06%	1,801,893
Feb 26, 2026	90.67	90.75	89.36	90.19	90.19	-0.03%	1,585,290
Feb 25, 2026	89.50	91.09	89.50	90.22	90.22	0.36%	2,487,345
Feb 24, 2026	90.00	90.70	89.15	89.90	89.90	-0.49%	2,767,072
Feb 23, 2026	90.29	91.10	89.60	90.34	90.34	0.06%	2,333,104
Feb 20, 2026	90.26	90.61	89.52	90.29	90.29	-0.24%	1,863,111
Feb 19, 2026	89.73	90.96	88.87	90.51	90.51	1.08%	4,955,545
Feb 18, 2026	90.00	90.15	89.08	89.54	89.54	-0.41%	1,656,933
Feb 17, 2026	89.50	90.45	89.20	89.91	89.91	0.42%	2,465,147
Feb 16, 2026	88.50	89.70	88.00	89.53	89.53	0.58%	1,909,531
Feb 13, 2026	88.75	89.28	87.42	89.01	89.01	-0.08%	2,357,251
Feb 12, 2026	88.99	89.19	87.88	89.08	89.08	0.10%	1,767,896
Feb 11, 2026	89.50	89.70	88.30	88.99	88.99	-0.54%	2,027,908
Feb 10, 2026	88.80	89.83	88.22	89.47	89.47	1.66%	3,978,229
Feb 9, 2026	87.95	88.15	86.60	88.01	88.01	1.04%	3,210,154
Feb 6, 2026	86.20	87.48	85.18	87.10	87.10	0.82%	2,729,513
Feb 5, 2026	88.00	88.05	86.25	86.39	86.39	-1.36%	2,290,307
Feb 4, 2026	87.21	87.83	86.61	87.58	87.58	0.77%	4,634,767
Feb 3, 2026	88.90	88.90	85.91	86.91	86.91	2.03%	5,261,400
Feb 2, 2026	87.01	87.05	84.05	85.18	85.18	-1.30%	4,958,852
Feb 1, 2026	87.69	90.60	86.00	86.30	86.30	0.15%	12,767,170
Jan 30, 2026	90.34	90.72	86.00	86.17	86.17	-6.67%	15,002,180
Jan 29, 2026	93.85	94.00	91.94	92.33	92.33	-1.33%	2,415,390
Jan 28, 2026	91.00	93.95	90.30	93.57	93.57	3.90%	3,413,949
Jan 27, 2026	90.30	90.96	88.77	90.06	90.06	-0.27%	2,902,096
Jan 23, 2026	92.50	92.50	89.76	90.30	90.30	-0.95%	2,394,675
Jan 22, 2026	89.72	91.49	89.72	91.17	91.17	2.04%	2,122,342
Jan 21, 2026	90.00	90.78	88.51	89.35	89.35	-1.37%	4,029,562
Jan 20, 2026	91.38	92.09	90.15	90.59	90.59	-1.69%	3,256,450
Jan 19, 2026	92.40	92.49	91.05	92.15	92.15	-0.27%	2,686,801
Jan 16, 2026	92.00	92.69	90.90	92.40	92.40	0.71%	4,187,639
Jan 14, 2026	91.50	92.46	91.21	91.75	91.75	0.10%	7,152,765