NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	90.98	91.16	89.50	90.03	90.03	-0.64%	4,174,770
Jul 30, 2026	91.50	91.95	90.00	90.61	90.61	-0.95%	5,131,099
Jul 29, 2026	92.39	93.05	91.40	91.48	91.48	-0.86%	4,351,570
Jul 28, 2026	93.10	93.63	91.80	92.27	92.27	-1.52%	4,493,314
Jul 27, 2026	96.56	96.96	93.05	93.69	93.69	-2.73%	7,973,373
Jul 24, 2026	96.89	98.22	94.88	96.32	96.32	-0.93%	16,099,089
Jul 23, 2026	93.80	99.60	92.84	97.22	97.22	6.48%	107,607,528
Jul 22, 2026	92.56	92.77	91.20	91.30	91.30	-1.34%	1,768,487
Jul 21, 2026	91.99	93.20	91.90	92.54	92.54	0.61%	1,590,268
Jul 20, 2026	92.24	93.90	91.20	91.98	91.98	0.01%	3,702,405
Jul 17, 2026	93.03	94.50	91.71	91.97	91.97	-1.16%	6,434,427
Jul 16, 2026	93.25	93.45	92.60	93.05	93.05	0.08%	1,627,230
Jul 15, 2026	94.15	95.00	92.68	92.98	92.98	-1.24%	2,875,348
Jul 14, 2026	94.39	96.25	93.74	94.15	94.15	-0.42%	2,322,074
Jul 13, 2026	93.60	95.19	92.80	94.55	94.55	0.48%	2,582,187
Jul 10, 2026	93.21	95.19	93.21	94.10	94.10	1.19%	2,284,698
Jul 9, 2026	92.79	93.30	92.50	92.99	92.99	0.31%	1,834,787
Jul 8, 2026	93.00	93.93	92.10	92.70	92.70	0.03%	4,449,281
Jul 7, 2026	95.03	95.08	92.45	92.67	92.67	-2.48%	6,192,608
Jul 6, 2026	95.61	95.85	94.66	95.03	95.03	-0.43%	2,249,130
Jul 3, 2026	96.50	96.77	95.30	95.44	95.44	-1.07%	2,443,468
Jul 2, 2026	95.47	96.98	95.09	96.47	96.47	1.46%	2,895,703
Jul 1, 2026	96.14	96.75	94.80	95.08	95.08	-0.44%	2,491,588
Jun 30, 2026	94.82	96.35	94.82	95.50	95.50	1.09%	1,884,189
Jun 29, 2026	95.70	95.72	94.17	94.47	94.47	-1.31%	2,169,830
Jun 25, 2026	95.20	95.90	94.65	95.72	95.72	1.11%	2,739,504
Jun 24, 2026	95.70	96.19	94.50	94.67	94.67	-1.11%	2,291,798
Jun 23, 2026	97.29	97.68	95.11	95.73	95.73	-1.49%	2,843,069
Jun 22, 2026	96.26	97.71	96.26	97.18	97.18	1.19%	3,065,254
Jun 19, 2026	95.75	97.18	94.34	96.04	96.04	0.21%	5,507,610
Jun 18, 2026	97.39	97.49	95.40	95.84	95.84	-1.19%	4,984,478
Jun 17, 2026	98.22	98.49	96.90	96.99	96.99	-1.17%	3,895,919
Jun 16, 2026	99.11	99.40	97.85	98.14	98.14	-0.60%	3,353,387
Jun 15, 2026	100.00	100.65	98.50	98.73	98.73	0.41%	3,375,869
Jun 12, 2026	98.02	99.08	97.50	98.33	98.33	1.30%	3,431,671
Jun 11, 2026	98.32	98.38	96.90	97.07	97.07	-1.27%	1,850,458
Jun 10, 2026	100.80	101.21	98.00	98.32	98.32	-2.08%	2,284,185
Jun 9, 2026	99.95	100.95	99.50	100.41	100.41	0.63%	2,155,589
Jun 8, 2026	99.60	100.94	98.67	99.78	99.78	-1.07%	1,805,605
Jun 5, 2026	100.99	101.81	100.27	100.86	100.86	0.02%	1,814,028
Jun 4, 2026	100.76	101.85	100.45	100.84	100.84	-0.22%	2,469,659
Jun 3, 2026	101.30	102.70	100.02	101.06	101.06	-0.28%	2,633,548
Jun 2, 2026	99.49	102.09	98.25	101.34	101.34	1.74%	8,088,911
Jun 1, 2026	103.48	104.18	99.40	99.61	99.61	-3.78%	6,096,164
May 29, 2026	104.45	106.90	102.01	103.52	103.52	-0.78%	8,384,667
May 27, 2026	103.40	106.73	103.29	104.33	104.33	1.25%	4,365,754
May 26, 2026	102.02	103.64	101.79	103.04	103.04	1.00%	4,526,976
May 25, 2026	104.40	104.40	100.31	102.02	102.02	-2.27%	12,850,130
May 22, 2026	105.40	106.50	104.05	104.39	104.39	-0.94%	6,368,501
May 21, 2026	106.10	106.95	105.00	105.38	105.38	-0.52%	3,902,812