NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	84.04	85.11	82.45	84.10	84.10	0.07%	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
Aug 28, 2026	91.04	91.45	90.75	90.82	90.82	-0.19%	1,033,809
Aug 27, 2026	91.35	91.62	90.70	90.99	90.99	-0.31%	1,161,327
Aug 26, 2026	91.68	92.15	91.11	91.27	91.27	-0.41%	952,214
Aug 25, 2026	91.69	92.03	91.04	91.65	91.65	0.23%	1,170,640
Aug 24, 2026	92.41	93.85	91.25	91.44	91.44	0.01%	3,331,402
Aug 21, 2026	91.80	92.58	91.21	91.43	91.43	-0.49%	1,482,335
Aug 20, 2026	92.00	92.35	91.62	91.88	91.88	0.20%	996,071
Aug 19, 2026	92.00	92.62	91.50	91.70	91.70	-0.51%	1,795,920
Aug 18, 2026	92.09	92.79	91.90	92.17	92.17	0.03%	1,292,982
Aug 17, 2026	92.69	92.69	91.29	92.14	92.14	0.23%	1,812,550
Aug 14, 2026	92.35	92.89	91.60	91.93	91.93	-0.47%	1,345,741
Aug 13, 2026	92.47	92.85	92.10	92.36	92.36	-0.11%	1,616,085
Aug 12, 2026	93.01	93.24	91.70	92.46	92.46	-0.59%	1,946,814
Aug 11, 2026	91.85	93.29	91.36	93.01	93.01	1.23%	3,179,422