NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	107.00	107.00	105.58	105.93	105.93	-1.61%	2,641,700
May 19, 2026	106.97	108.20	106.04	107.66	107.66	0.65%	3,139,831
May 18, 2026	107.50	107.66	105.12	106.97	106.97	-0.94%	4,520,637
May 15, 2026	110.15	110.15	107.37	107.99	107.99	-1.39%	3,894,473
May 14, 2026	111.94	112.70	109.10	109.51	109.51	-1.56%	11,071,180
May 13, 2026	107.20	112.00	107.20	111.25	111.25	3.81%	13,323,470
May 12, 2026	107.93	110.68	106.66	107.17	107.17	-0.70%	10,224,600
May 11, 2026	107.39	108.85	105.60	107.93	107.93	0.37%	4,918,026
May 8, 2026	108.75	109.25	107.02	107.53	107.53	-1.58%	4,316,929
May 7, 2026	108.52	109.90	107.52	109.26	109.26	0.99%	6,915,829
May 6, 2026	109.81	110.27	106.60	108.19	108.19	-0.94%	8,296,929
May 5, 2026	110.50	112.29	108.62	109.22	109.22	-1.86%	8,192,412
May 4, 2026	110.47	111.84	108.59	111.29	111.29	1.31%	9,341,533
Apr 30, 2026	110.53	112.40	109.08	109.85	109.85	-0.62%	8,030,168
Apr 29, 2026	116.50	117.10	110.20	110.53	110.53	-4.56%	12,099,510
Apr 28, 2026	118.00	119.85	115.29	115.81	115.81	-2.57%	12,219,380
Apr 27, 2026	111.16	119.95	110.68	118.86	118.86	7.75%	30,036,760
Apr 24, 2026	113.50	114.34	109.08	110.31	110.31	-3.06%	6,858,181
Apr 23, 2026	113.10	115.20	112.90	113.79	113.79	0.20%	7,901,125
Apr 22, 2026	111.42	114.05	111.27	113.56	113.56	1.67%	7,420,344
Apr 21, 2026	113.10	114.46	111.10	111.69	111.69	-1.16%	8,197,233
Apr 20, 2026	111.96	114.65	110.72	113.00	113.00	0.93%	15,489,510
Apr 17, 2026	108.80	112.30	107.62	111.96	111.96	2.91%	33,240,040
Apr 16, 2026	108.50	112.13	106.62	108.79	108.79	1.41%	18,372,270
Apr 15, 2026	105.95	108.59	105.87	107.28	107.28	2.93%	19,775,290
Apr 13, 2026	97.00	106.09	96.25	104.23	104.23	7.27%	91,182,880
Apr 10, 2026	96.90	97.85	96.43	97.17	97.17	1.06%	8,912,552
Apr 9, 2026	97.60	98.21	95.85	96.15	96.15	-1.05%	8,041,592
Apr 8, 2026	99.00	99.49	96.94	97.17	97.17	0.48%	9,760,612
Apr 7, 2026	98.00	98.59	96.40	96.71	96.71	-1.37%	4,746,541
Apr 6, 2026	97.22	98.75	95.80	98.05	98.05	0.85%	4,666,160
Apr 2, 2026	96.90	99.00	95.40	97.22	97.22	-1.01%	6,485,522
Apr 1, 2026	95.00	98.95	93.89	98.21	98.21	6.38%	10,493,990
Mar 30, 2026	95.06	96.95	90.80	92.32	92.32	-2.88%	9,933,742
Mar 27, 2026	96.00	96.00	94.30	95.06	95.06	-1.68%	6,852,822
Mar 25, 2026	97.00	97.69	96.11	96.68	96.68	1.02%	8,894,545
Mar 24, 2026	99.00	99.00	95.21	95.70	95.70	-1.22%	9,394,129
Mar 23, 2026	100.49	100.49	93.30	96.88	96.88	-4.17%	20,370,200
Mar 20, 2026	100.00	101.96	99.10	101.10	101.10	2.25%	20,150,450
Mar 19, 2026	97.80	101.18	96.50	98.88	98.88	1.05%	49,983,070
Mar 18, 2026	97.00	99.16	95.80	97.85	97.85	1.80%	12,292,580
Mar 17, 2026	98.00	99.34	95.16	96.12	96.12	-2.42%	18,848,710
Mar 16, 2026	100.00	101.20	94.21	98.50	98.50	0.36%	45,421,400
Mar 13, 2026	98.30	104.73	94.05	98.15	98.15	0.51%	177,681,400