NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	91.96	92.42	91.30	91.88	91.88	0.42%	2,303,600
Aug 7, 2026	91.34	91.93	90.90	91.50	91.50	0.19%	1,941,963
Aug 6, 2026	90.74	91.66	90.42	91.33	91.33	0.74%	2,298,895
Aug 5, 2026	91.15	91.35	90.33	90.66	90.66	-0.07%	3,291,337
Aug 4, 2026	91.10	91.93	90.45	90.72	90.72	0.02%	3,806,645
Aug 3, 2026	90.85	91.60	90.02	90.70	90.70	0.74%	4,694,420
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