NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	83.00	84.76	83.00	83.60	83.60	1.35%	3,266,315
Nov 9, 2026	84.00	84.32	82.11	82.49	82.49	-1.80%	6,648,320
Nov 8, 2026	83.60	84.40	83.29	84.00	84.00	1.66%	752,441
Nov 6, 2026	83.60	84.15	82.29	82.63	82.63	-1.27%	3,722,196
Nov 5, 2026	85.00	85.68	83.45	83.69	83.69	0.22%	4,056,759
Nov 4, 2026	82.80	83.74	81.85	83.51	83.51	1.38%	3,486,298
Nov 3, 2026	84.10	84.50	82.10	82.37	82.37	-1.26%	2,260,156
Nov 2, 2026	83.80	84.87	83.06	83.42	83.42	1.19%	3,106,338
Oct 30, 2026	84.20	84.44	82.15	82.44	82.44	-1.78%	1,360,331
Oct 29, 2026	83.22	84.25	82.80	83.93	83.93	0.85%	1,324,618
Oct 28, 2026	83.94	83.94	82.52	83.22	83.22	0.11%	832,433
Oct 27, 2026	82.00	83.64	81.69	83.13	83.13	1.70%	1,076,889
Oct 26, 2026	81.20	82.44	79.93	81.74	81.74	0.65%	1,367,418
Oct 23, 2026	84.85	84.85	79.00	81.21	81.21	-3.72%	5,081,779
Oct 22, 2026	84.04	85.15	82.45	84.35	84.35	0.37%	2,062,787
Oct 21, 2026	88.18	88.22	83.26	84.04	84.04	-4.15%	6,579,546
Oct 19, 2026	90.00	90.25	87.30	87.68	87.68	-2.38%	2,200,335
Oct 16, 2026	90.70	91.90	89.10	89.82	89.82	-0.93%	6,715,896
Oct 15, 2026	91.72	91.99	90.26	90.66	90.66	-1.16%	1,244,611
Oct 14, 2026	92.76	92.88	91.51	91.72	91.72	-1.21%	1,404,342
Oct 13, 2026	94.00	94.00	92.16	92.84	92.84	-1.34%	1,173,468
Oct 12, 2026	93.07	94.60	92.15	94.10	94.10	1.62%	3,841,340
Oct 9, 2026	90.80	93.40	90.06	92.60	92.60	1.98%	3,998,223
Oct 8, 2026	88.51	91.98	87.62	90.80	90.80	2.59%	6,500,219
Oct 7, 2026	90.00	90.05	88.27	88.51	88.51	-1.80%	1,950,927
Oct 6, 2026	90.11	90.72	90.00	90.13	90.13	0.04%	796,462
Oct 5, 2026	91.10	91.57	89.55	90.09	90.09	-1.10%	1,231,775
Oct 1, 2026	93.40	93.40	89.05	91.09	91.09	-2.44%	2,099,127
Sep 30, 2026	89.99	93.92	89.91	93.37	93.37	3.76%	3,214,816
Sep 29, 2026	91.50	92.19	89.65	89.99	89.99	-2.41%	2,417,700
Sep 28, 2026	93.01	93.38	91.01	92.21	92.21	-1.35%	1,621,500
Sep 25, 2026	95.43	95.43	92.50	93.47	93.47	-2.05%	2,331,281
Sep 24, 2026	94.60	95.98	93.36	95.43	95.43	0.01%	5,272,785
Sep 23, 2026	93.78	95.80	93.77	95.42	95.42	2.26%	5,223,366
Sep 22, 2026	91.80	95.30	91.80	93.31	93.31	2.25%	10,827,047
Sep 21, 2026	88.90	91.45	88.07	91.26	91.26	3.06%	3,954,703
Sep 18, 2026	88.50	88.95	86.91	88.55	88.55	1.11%	4,164,366
Sep 17, 2026	87.00	88.18	87.00	87.58	87.58	-0.01%	969,560
Sep 16, 2026	85.80	87.90	85.16	87.59	87.59	2.01%	1,822,934
Sep 15, 2026	86.94	87.02	85.75	85.86	85.86	-1.24%	2,073,084
Sep 11, 2026	87.70	87.72	86.44	86.94	86.94	-0.89%	1,230,861
Sep 10, 2026	88.05	88.12	87.55	87.72	87.72	-0.35%	1,225,146
Sep 9, 2026	87.98	89.25	87.95	88.03	88.03	-0.46%	2,698,297
Sep 8, 2026	88.16	88.60	87.50	88.44	88.44	0.32%	1,452,819
Sep 7, 2026	89.39	89.50	88.06	88.16	88.16	-1.34%	1,311,104
Sep 4, 2026	88.74	89.50	88.65	89.36	89.36	0.71%	1,370,420
Sep 3, 2026	88.25	89.59	87.90	88.73	88.73	0.69%	3,480,259
Sep 2, 2026	89.11	89.12	88.00	88.12	88.12	-1.22%	3,375,911
Sep 1, 2026	89.65	89.99	89.00	89.21	89.21	-0.34%	1,561,195
Aug 31, 2026	90.61	90.65	89.10	89.51	89.51	-1.44%	2,180,606