NTPC Green Energy Limited (NSE:NTPCGREEN)
India · Delayed Price · Currency is INR 102.95
-0.26 (-0.25%)
At close: Aug 29, 2025
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.20 | 103.38 | 101.70 | 102.95 | - | -0.25% | 3,776,251 |
| Aug 28, 2025 | 102.50 | 103.37 | 100.84 | 103.21 | - | 0.55% | 3,325,099 |
| Aug 27, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | - | - | - |
| Aug 26, 2025 | 102.00 | 103.00 | 100.77 | 102.65 | - | 0.87% | 4,901,617 |
| Aug 25, 2025 | 103.77 | 104.52 | 101.10 | 101.76 | - | -1.50% | 7,393,229 |
| Aug 22, 2025 | 104.05 | 105.10 | 103.04 | 103.31 | - | -0.19% | 5,706,649 |
| Aug 21, 2025 | 105.18 | 105.45 | 102.92 | 103.51 | - | -1.59% | 6,055,979 |
| Aug 20, 2025 | 103.10 | 105.39 | 103.10 | 105.18 | - | 2.07% | 6,918,786 |
| Aug 19, 2025 | 101.00 | 103.20 | 101.00 | 103.05 | - | 2.11% | 3,423,236 |
| Aug 18, 2025 | 101.59 | 102.28 | 100.70 | 100.92 | - | 0.12% | 3,012,622 |
| Aug 14, 2025 | 101.00 | 101.89 | 100.45 | 100.80 | - | 0.16% | 2,176,603 |
| Aug 13, 2025 | 102.70 | 103.45 | 100.34 | 100.64 | - | -1.99% | 4,860,774 |
| Aug 12, 2025 | 101.87 | 103.99 | 101.70 | 102.68 | - | 0.46% | 2,862,525 |
| Aug 11, 2025 | 102.00 | 102.55 | 100.87 | 102.21 | - | 0.36% | 3,024,274 |
| Aug 8, 2025 | 102.41 | 103.99 | 101.40 | 101.84 | - | -0.60% | 2,818,307 |
| Aug 7, 2025 | 103.80 | 104.52 | 101.28 | 102.45 | - | -1.82% | 6,415,110 |
| Aug 6, 2025 | 105.00 | 105.70 | 103.80 | 104.35 | - | -0.69% | 2,574,282 |
| Aug 5, 2025 | 105.89 | 106.29 | 104.50 | 105.07 | - | -0.02% | 3,545,520 |
| Aug 4, 2025 | 104.74 | 105.50 | 104.32 | 105.09 | - | 0.54% | 2,604,242 |
| Aug 1, 2025 | 104.27 | 105.64 | 104.05 | 104.53 | - | 0.25% | 3,384,587 |
| Jul 31, 2025 | 105.00 | 105.30 | 103.91 | 104.27 | - | -1.59% | 3,621,761 |
| Jul 30, 2025 | 106.30 | 106.68 | 105.73 | 105.96 | - | -0.01% | 2,962,834 |
| Jul 29, 2025 | 108.27 | 109.80 | 105.26 | 105.97 | - | -1.22% | 14,337,930 |
| Jul 28, 2025 | 106.00 | 109.44 | 105.45 | 107.28 | - | 1.42% | 11,278,007 |
| Jul 25, 2025 | 106.69 | 106.88 | 105.50 | 105.78 | - | -1.08% | 4,847,210 |
| Jul 24, 2025 | 108.00 | 108.06 | 106.43 | 106.93 | - | -0.95% | 5,213,000 |
| Jul 23, 2025 | 108.41 | 109.00 | 107.61 | 107.96 | - | -0.43% | 3,899,099 |
| Jul 22, 2025 | 109.40 | 110.45 | 108.12 | 108.43 | - | -1.00% | 3,736,244 |
| Jul 21, 2025 | 110.59 | 110.90 | 109.36 | 109.53 | - | -1.02% | 3,412,251 |
| Jul 18, 2025 | 112.40 | 113.43 | 110.20 | 110.66 | - | -1.20% | 7,114,377 |
| Jul 17, 2025 | 113.00 | 114.11 | 111.02 | 112.00 | - | 0.02% | 12,244,800 |
| Jul 16, 2025 | 110.00 | 113.40 | 109.50 | 111.98 | - | 1.72% | 15,341,675 |
| Jul 15, 2025 | 110.20 | 111.39 | 108.80 | 110.09 | - | 0.07% | 6,313,812 |
| Jul 14, 2025 | 112.60 | 112.64 | 109.28 | 110.01 | - | -1.93% | 7,729,468 |
| Jul 11, 2025 | 108.10 | 113.13 | 108.01 | 112.18 | - | 3.64% | 37,614,707 |
| Jul 10, 2025 | 107.00 | 108.90 | 107.00 | 108.24 | - | 0.81% | 14,877,321 |
| Jul 9, 2025 | 106.90 | 107.64 | 106.80 | 107.37 | - | 0.33% | 3,771,431 |
| Jul 8, 2025 | 106.30 | 107.38 | 106.15 | 107.02 | - | 0.08% | 4,763,229 |
| Jul 7, 2025 | 106.00 | 107.49 | 105.84 | 106.93 | - | 0.36% | 5,306,249 |
| Jul 4, 2025 | 106.03 | 106.92 | 105.73 | 106.55 | - | 0.11% | 5,218,821 |
| Jul 3, 2025 | 105.68 | 106.75 | 105.00 | 106.43 | - | 0.87% | 5,125,195 |
| Jul 2, 2025 | 107.98 | 107.98 | 105.29 | 105.51 | - | -1.91% | 7,693,431 |
| Jul 1, 2025 | 105.34 | 108.00 | 104.20 | 107.56 | - | 2.74% | 12,471,767 |
| Jun 30, 2025 | 107.39 | 107.40 | 104.35 | 104.69 | - | -1.17% | 12,739,754 |
| Jun 27, 2025 | 107.29 | 107.85 | 105.75 | 105.93 | - | -0.77% | 11,730,385 |
| Jun 26, 2025 | 107.55 | 108.35 | 106.60 | 106.75 | - | -0.46% | 5,755,367 |
| Jun 25, 2025 | 107.95 | 108.75 | 106.91 | 107.24 | - | -0.06% | 5,348,432 |
| Jun 24, 2025 | 109.50 | 110.45 | 107.20 | 107.30 | - | -0.93% | 7,454,976 |
| Jun 23, 2025 | 108.52 | 109.20 | 107.60 | 108.31 | - | -1.77% | 7,460,803 |
| Jun 20, 2025 | 104.01 | 112.80 | 103.44 | 110.26 | - | 6.01% | 69,868,056 |