NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	108.85	109.10	107.10	107.65	107.65	-1.33%	220,616
May 7, 2026	109.75	109.90	107.50	109.10	109.10	0.88%	396,926
May 6, 2026	110.75	110.75	106.60	108.15	108.15	-1.01%	862,411
May 5, 2026	109.90	112.35	108.65	109.25	109.25	-1.89%	552,239
May 4, 2026	110.85	111.80	108.55	111.35	111.35	1.65%	546,169
Apr 30, 2026	110.41	112.32	108.71	109.54	109.54	-0.90%	1,009,351
Apr 29, 2026	116.18	117.28	110.15	110.54	110.54	-4.57%	1,430,952
Apr 28, 2026	117.70	119.88	115.37	115.83	115.83	-2.60%	1,164,164
Apr 27, 2026	110.80	119.93	110.75	118.92	118.92	7.76%	2,829,665
Apr 24, 2026	113.74	114.04	109.06	110.36	110.36	-2.99%	417,658
Apr 23, 2026	113.17	115.10	112.90	113.76	113.76	0.20%	403,206
Apr 22, 2026	111.73	114.00	111.45	113.53	113.53	1.67%	392,943
Apr 21, 2026	113.24	114.40	111.21	111.67	111.67	-1.07%	360,514
Apr 20, 2026	112.38	114.60	110.70	112.88	112.88	1.18%	993,708
Apr 17, 2026	108.79	112.25	107.61	111.56	111.56	2.55%	2,140,911
Apr 16, 2026	108.15	112.23	106.60	108.79	108.79	1.40%	2,246,232
Apr 15, 2026	106.24	108.57	106.00	107.29	107.29	2.96%	1,092,885
Apr 13, 2026	95.56	106.00	95.56	104.21	104.21	7.07%	6,174,166
Apr 10, 2026	96.76	97.83	96.50	97.33	97.33	1.09%	859,048
Apr 9, 2026	98.55	98.55	95.90	96.28	96.28	-0.66%	369,748
Apr 8, 2026	99.77	99.94	96.36	96.92	96.92	0.29%	623,882
Apr 7, 2026	98.00	98.50	96.46	96.64	96.64	-1.79%	414,903
Apr 6, 2026	97.11	98.99	95.76	98.40	98.40	1.10%	777,568
Apr 2, 2026	96.26	98.99	95.84	97.33	97.33	-1.11%	698,307
Apr 1, 2026	94.07	99.00	94.00	98.42	98.42	6.45%	1,395,757
Mar 30, 2026	95.01	96.90	91.30	92.46	92.46	-2.68%	1,200,330
Mar 27, 2026	95.51	95.99	94.30	95.01	95.01	-1.79%	993,388
Mar 25, 2026	96.34	97.73	96.08	96.74	96.74	1.01%	851,463
Mar 24, 2026	99.00	99.00	95.37	95.77	95.77	-1.06%	743,996
Mar 23, 2026	100.14	100.47	93.30	96.80	96.80	-4.36%	1,970,787
Mar 20, 2026	100.85	101.95	99.11	101.21	101.21	2.43%	1,502,488
Mar 19, 2026	97.02	101.17	96.37	98.81	98.81	0.96%	3,333,693
Mar 18, 2026	96.79	99.16	95.59	97.87	97.87	1.79%	925,945
Mar 17, 2026	98.12	99.25	95.55	96.15	96.15	-2.42%	1,609,436
Mar 16, 2026	100.56	101.20	94.28	98.53	98.53	0.60%	2,384,117
Mar 13, 2026	98.98	104.75	94.01	97.94	97.94	0.34%	9,662,009
Mar 12, 2026	86.60	103.25	85.22	97.61	97.61	12.58%	6,574,844
Mar 11, 2026	87.07	88.80	86.35	86.70	86.70	-0.01%	287,350
Mar 10, 2026	87.43	87.93	86.41	86.71	86.71	0.39%	335,200
Mar 9, 2026	86.00	86.95	85.00	86.37	86.37	-1.82%	457,788
Mar 6, 2026	87.00	88.74	86.76	87.97	87.97	0.83%	201,451
Mar 5, 2026	85.68	87.82	85.68	87.25	87.25	1.55%	371,752
Mar 4, 2026	86.19	87.00	85.32	85.92	85.92	-2.10%	505,542
Mar 2, 2026	84.82	88.25	84.73	87.76	87.76	-2.61%	426,891
Feb 27, 2026	90.18	90.35	89.25	90.11	90.11	-0.08%	206,479
Feb 26, 2026	90.50	90.79	89.31	90.18	90.18	-0.12%	223,918
Feb 25, 2026	89.70	91.11	89.70	90.29	90.29	0.47%	187,501
Feb 24, 2026	89.89	90.65	89.11	89.87	89.87	-0.54%	331,190
Feb 23, 2026	90.35	91.10	89.61	90.36	90.36	0.11%	131,647
Feb 20, 2026	90.45	90.56	89.54	90.26	90.26	-0.24%	106,481