NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	93.48	93.84	93.02	93.60	-	-0.37%	705,426
Jan 6, 2026	95.50	95.97	93.85	93.95	93.95	-2.15%	2,822,362
Jan 5, 2026	97.39	97.39	95.51	96.01	96.01	-1.13%	2,730,749
Jan 2, 2026	95.39	97.30	94.83	97.11	97.11	2.00%	5,211,705
Jan 1, 2026	95.00	96.39	94.42	95.21	95.21	0.70%	3,037,680
Dec 31, 2025	93.50	95.10	93.00	94.55	94.55	0.91%	2,666,044
Dec 30, 2025	95.55	95.60	93.30	93.70	93.70	-1.41%	2,892,335
Dec 29, 2025	92.85	96.63	91.90	95.04	95.04	2.22%	10,463,820
Dec 26, 2025	93.81	93.81	92.81	92.98	92.98	-0.31%	3,497,622
Dec 24, 2025	90.38	95.19	90.08	93.27	93.27	3.08%	13,630,510
Dec 23, 2025	90.62	91.10	90.12	90.48	90.48	-0.14%	2,605,666
Dec 22, 2025	89.96	90.85	89.91	90.61	90.61	0.77%	3,483,945
Dec 19, 2025	90.06	90.24	89.50	89.92	89.92	-0.16%	3,888,880
Dec 18, 2025	90.50	90.50	89.30	90.06	90.06	-0.32%	2,014,278
Dec 17, 2025	90.50	90.60	89.75	90.35	90.35	0.09%	2,171,382
Dec 16, 2025	90.34	90.50	89.83	90.27	90.27	-0.22%	1,957,059
Dec 15, 2025	91.50	91.50	90.25	90.47	90.47	-1.16%	2,170,979
Dec 12, 2025	91.08	92.06	90.76	91.53	91.53	0.72%	2,138,941
Dec 11, 2025	90.92	91.18	89.56	90.88	90.88	0.12%	1,746,392
Dec 10, 2025	91.34	91.89	90.33	90.77	90.77	-0.07%	2,414,190
Dec 9, 2025	90.00	91.28	88.50	90.83	90.83	0.62%	3,418,480
Dec 8, 2025	91.52	91.75	90.00	90.27	90.27	-1.03%	2,902,890
Dec 5, 2025	91.10	91.40	90.01	91.21	91.21	0.03%	2,515,956
Dec 4, 2025	91.74	92.10	90.80	91.18	91.18	-0.61%	3,185,553
Dec 3, 2025	92.79	93.00	91.40	91.74	91.74	-1.23%	3,833,587
Dec 2, 2025	94.00	94.33	92.50	92.88	92.88	-2.06%	6,740,313
Dec 1, 2025	95.00	95.55	93.67	94.83	94.83	-0.13%	3,432,907
Nov 28, 2025	95.00	95.48	94.32	94.95	94.95	-0.05%	3,041,710
Nov 27, 2025	94.94	95.40	94.57	95.00	95.00	0.48%	1,823,357
Nov 26, 2025	95.00	95.90	94.02	94.55	94.55	-0.21%	5,333,988
Nov 25, 2025	95.00	95.25	93.66	94.75	94.75	-0.58%	3,755,478
Nov 24, 2025	97.15	97.25	95.00	95.30	95.30	-1.88%	6,356,961
Nov 21, 2025	97.40	97.56	97.02	97.13	97.13	-0.38%	1,531,892
Nov 20, 2025	99.00	99.11	97.40	97.50	97.50	-0.69%	5,057,565
Nov 19, 2025	98.26	98.90	97.99	98.18	98.18	-0.08%	2,578,652
Nov 18, 2025	99.20	99.28	98.20	98.26	98.26	-0.93%	2,030,428
Nov 17, 2025	98.94	99.36	98.56	99.18	99.18	0.71%	2,041,090
Nov 14, 2025	98.89	99.20	98.32	98.48	98.48	-0.64%	1,631,631
Nov 13, 2025	99.00	99.45	98.33	99.11	99.11	0.28%	2,751,796
Nov 12, 2025	98.10	99.14	98.02	98.83	98.83	0.84%	2,622,443
Nov 11, 2025	98.00	98.79	97.25	98.01	98.01	0.09%	5,126,629
Nov 10, 2025	99.00	99.50	97.69	97.92	97.92	-1.05%	3,975,661
Nov 7, 2025	99.15	100.16	98.36	98.96	98.96	-0.67%	8,954,424
Nov 6, 2025	100.74	101.10	99.37	99.63	99.63	-1.10%	2,602,349
Nov 4, 2025	102.72	103.00	100.11	100.74	100.74	-2.19%	4,432,847
Nov 3, 2025	103.00	103.40	102.50	103.00	103.00	-0.14%	2,759,309
Oct 31, 2025	104.45	104.74	103.00	103.14	103.14	-1.40%	4,960,828
Oct 30, 2025	105.40	106.49	103.15	104.60	104.60	-0.42%	15,214,750
Oct 29, 2025	102.00	105.24	101.50	105.04	105.04	3.40%	13,309,340
Oct 28, 2025	101.70	102.00	101.03	101.59	101.59	0.57%	3,301,540