NTPC Limited NTPC
NSE · India · Utilities
INR 315.10-7.65 (-2.37%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 322.75 | -0.23% | INR 323.50 | INR 323.95 | INR 318.90 | 6.91M |
| 2026-09-29 | INR 323.50 | +0.75% | INR 320.50 | INR 325.00 | INR 317.55 | 11.96M |
| 2026-09-28 | INR 321.10 | -1.68% | INR 326.60 | INR 326.60 | INR 320.20 | 5.98M |
| 2026-09-25 | INR 326.60 | 0.00% | INR 327.30 | INR 327.30 | INR 323.50 | 6.08M |
| 2026-09-24 | INR 326.60 | +0.18% | INR 326.95 | INR 327.70 | INR 324.40 | 7.66M |
| 2026-09-23 | INR 326.00 | -0.55% | INR 326.50 | INR 329.40 | INR 325.00 | 10.53M |
| 2026-09-22 | INR 327.80 | +0.43% | INR 326.50 | INR 329.00 | INR 325.55 | 6.22M |
| 2026-09-21 | INR 326.40 | +0.85% | INR 325.00 | INR 328.75 | INR 324.85 | 5.10M |
| 2026-09-18 | INR 323.65 | -1.81% | INR 329.80 | INR 330.85 | INR 323.65 | 9.45M |
| 2026-09-17 | INR 329.60 | +0.80% | INR 327.80 | INR 331.30 | INR 327.20 | 5.59M |
| 2026-09-16 | INR 327.00 | -0.76% | INR 329.50 | INR 329.95 | INR 326.55 | 6.56M |
| 2026-09-15 | INR 329.50 | -1.17% | INR 333.00 | INR 333.30 | INR 326.40 | 8.45M |
| 2026-09-14 | INR 333.40 | 0.00% | INR 333.40 | INR 333.40 | INR 333.40 | 0 |
| 2026-09-11 | INR 333.40 | -0.48% | INR 333.00 | INR 336.25 | INR 331.60 | 4.97M |
| 2026-09-10 | INR 335.00 | +0.15% | INR 335.65 | INR 335.70 | INR 333.10 | 6.91M |
| 2026-09-09 | INR 334.50 | +1.12% | INR 331.10 | INR 337.50 | INR 330.90 | 11.80M |
| 2026-09-08 | INR 330.80 | -0.36% | INR 330.00 | INR 333.20 | INR 328.65 | 7.35M |
| 2026-09-07 | INR 332.00 | -0.15% | INR 332.50 | INR 333.80 | INR 330.35 | 5.25M |
| 2026-09-04 | INR 332.50 | +0.48% | INR 332.75 | INR 334.05 | INR 329.80 | 7.03M |
| 2026-09-03 | INR 330.90 | +0.27% | INR 330.45 | INR 332.70 | INR 329.10 | 8.10M |
| 2026-09-02 | INR 330.00 | +0.76% | INR 324.00 | INR 331.10 | INR 321.00 | 11.99M |
| 2026-09-01 | INR 327.50 | +0.03% | INR 327.40 | INR 328.25 | INR 325.05 | 7.38M |
| 2026-08-31 | INR 327.40 | -0.80% | INR 330.10 | INR 330.45 | INR 323.50 | 18.40M |
| 2026-08-28 | INR 330.05 | -0.26% | INR 329.50 | INR 333.10 | INR 328.80 | 7.33M |
| 2026-08-27 | INR 330.90 | -1.11% | INR 335.00 | INR 335.95 | INR 328.40 | 12.91M |
| 2026-08-26 | INR 334.60 | -1.54% | INR 341.55 | INR 344.45 | INR 334.60 | 5.90M |
| 2026-08-25 | INR 339.85 | +0.10% | INR 339.00 | INR 340.80 | INR 335.65 | 5.26M |
| 2026-08-24 | INR 339.50 | -0.15% | INR 340.70 | INR 342.05 | INR 337.45 | 5.40M |
| 2026-08-21 | INR 340.00 | +0.74% | INR 337.00 | INR 342.85 | INR 337.00 | 6.53M |
| 2026-08-20 | INR 337.50 | +0.28% | INR 337.10 | INR 339.55 | INR 334.40 | 4.19M |
| 2026-08-19 | INR 336.55 | -0.16% | INR 336.30 | INR 338.85 | INR 333.60 | 7.50M |
| 2026-08-18 | INR 337.10 | +0.03% | INR 337.00 | INR 339.30 | INR 333.90 | 9.94M |
| 2026-08-17 | INR 337.00 | -0.88% | INR 340.00 | INR 340.30 | INR 335.70 | 7.84M |
| 2026-08-14 | INR 340.00 | -1.23% | INR 343.65 | INR 343.65 | INR 337.50 | 7.51M |
| 2026-08-13 | INR 344.25 | +1.41% | INR 338.05 | INR 344.25 | INR 338.00 | 9.67M |
| 2026-08-12 | INR 339.45 | +0.30% | INR 338.45 | INR 341.35 | INR 335.35 | 10.15M |
| 2026-08-11 | INR 338.45 | -0.59% | INR 339.60 | INR 340.40 | INR 336.05 | 10.04M |
| 2026-08-10 | INR 340.45 | -0.60% | INR 342.50 | INR 343.70 | INR 337.15 | 8.82M |
| 2026-08-07 | INR 342.50 | -0.72% | INR 345.00 | INR 347.00 | INR 342.50 | 7.01M |
| 2026-08-06 | INR 345.00 | -1.40% | INR 347.50 | INR 349.25 | INR 343.10 | 10.08M |
| 2026-08-05 | INR 349.90 | +1.82% | INR 343.45 | INR 349.90 | INR 342.75 | 18.55M |
| 2026-08-04 | INR 343.65 | -2.07% | INR 348.00 | INR 348.95 | INR 341.60 | 7.20M |
| 2026-08-03 | INR 350.90 | +1.05% | INR 347.25 | INR 350.90 | INR 345.30 | 5.46M |
| 2026-07-31 | INR 347.25 | +0.70% | INR 344.10 | INR 348.25 | INR 343.55 | 8.52M |
| 2026-07-30 | INR 344.85 | +0.39% | INR 343.50 | INR 347.65 | INR 341.85 | 9.94M |
| 2026-07-29 | INR 343.50 | -0.07% | INR 343.70 | INR 345.35 | INR 341.15 | 8.47M |
| 2026-07-28 | INR 343.75 | -2.01% | INR 349.95 | INR 350.00 | INR 342.10 | 12.41M |
| 2026-07-27 | INR 350.80 | +1.04% | INR 353.00 | INR 353.00 | INR 347.80 | 12.35M |
| 2026-07-24 | INR 347.20 | -0.40% | INR 347.95 | INR 350.00 | INR 345.10 | 6.30M |
| 2026-07-23 | INR 348.60 | -0.54% | INR 348.55 | INR 350.70 | INR 347.10 | 6.86M |
| 2026-07-22 | INR 350.50 | +0.56% | INR 347.40 | INR 350.85 | INR 345.65 | 7.04M |
| 2026-07-21 | INR 348.55 | +0.37% | INR 347.20 | INR 349.15 | INR 344.15 | 8.58M |
| 2026-07-20 | INR 347.25 | +1.58% | INR 343.00 | INR 349.30 | INR 341.10 | 14.46M |
| 2026-07-17 | INR 341.85 | -0.18% | INR 342.50 | INR 343.90 | INR 340.25 | 7.61M |
| 2026-07-16 | INR 342.45 | -0.55% | INR 344.20 | INR 346.05 | INR 342.10 | 10.35M |
| 2026-07-15 | INR 344.35 | -1.09% | INR 347.50 | INR 348.45 | INR 343.05 | 11.35M |
| 2026-07-14 | INR 348.15 | -1.02% | INR 348.50 | INR 353.95 | INR 347.50 | 8.58M |
| 2026-07-13 | INR 351.75 | +2.09% | INR 345.05 | INR 355.00 | INR 343.70 | 8.23M |
| 2026-07-10 | INR 344.55 | +0.25% | INR 344.50 | INR 348.80 | INR 343.20 | 13.02M |
| 2026-07-09 | INR 343.70 | -1.43% | INR 349.00 | INR 351.00 | INR 343.10 | 17.82M |
| 2026-07-08 | INR 348.70 | -1.55% | INR 351.95 | INR 353.00 | INR 347.55 | 9.57M |
| 2026-07-07 | INR 354.20 | -0.58% | INR 355.80 | INR 357.15 | INR 352.55 | 8.15M |
| 2026-07-06 | INR 356.25 | -0.06% | INR 356.00 | INR 359.40 | INR 354.65 | 6.20M |
| 2026-07-03 | INR 356.45 | -0.50% | INR 358.25 | INR 360.15 | INR 355.45 | 6.59M |
| 2026-07-02 | INR 358.25 | +0.10% | INR 359.95 | INR 359.95 | INR 352.30 | 6.51M |
| 2026-07-01 | INR 357.90 | +0.35% | INR 358.00 | INR 360.85 | INR 354.25 | 6.92M |
| 2026-06-30 | INR 356.65 | +0.15% | INR 354.75 | INR 358.35 | INR 352.90 | 10.29M |
| 2026-06-29 | INR 356.10 | +1.15% | INR 352.00 | INR 357.90 | INR 351.55 | 49.90M |
| 2026-06-26 | INR 352.05 | 0.00% | INR 352.05 | INR 352.05 | INR 352.05 | 0 |
| 2026-06-25 | INR 352.05 | -1.40% | INR 356.45 | INR 359.00 | INR 351.45 | 19.77M |
| 2026-06-24 | INR 357.05 | -2.07% | INR 362.85 | INR 364.05 | INR 355.50 | 12.77M |
| 2026-06-23 | INR 364.60 | -0.67% | INR 367.85 | INR 369.25 | INR 361.90 | 11.70M |
| 2026-06-22 | INR 367.05 | +0.34% | INR 365.80 | INR 368.50 | INR 364.05 | 11.95M |
| 2026-06-19 | INR 365.80 | +1.06% | INR 361.95 | INR 368.00 | INR 359.95 | 17.47M |
| 2026-06-18 | INR 361.95 | +1.80% | INR 357.00 | INR 363.55 | INR 354.05 | 12.26M |
| 2026-06-17 | INR 355.55 | 0.00% | INR 355.55 | INR 356.05 | INR 352.05 | 9.30M |
| 2026-06-16 | INR 355.55 | +2.14% | INR 349.75 | INR 356.20 | INR 348.50 | 14.56M |
| 2026-06-15 | INR 348.10 | -1.64% | INR 357.40 | INR 358.00 | INR 346.95 | 17.19M |
| 2026-06-12 | INR 353.90 | +0.58% | INR 357.00 | INR 357.00 | INR 349.70 | 8.74M |
| 2026-06-11 | INR 351.85 | +0.06% | INR 352.00 | INR 353.35 | INR 348.80 | 15.08M |
| 2026-06-10 | INR 351.65 | -1.12% | INR 359.00 | INR 359.00 | INR 351.10 | 14.94M |
| 2026-06-09 | INR 355.65 | -1.86% | INR 362.80 | INR 363.70 | INR 355.00 | 14.25M |
| 2026-06-08 | INR 362.40 | +0.21% | INR 358.95 | INR 365.35 | INR 355.15 | 14.93M |
| 2026-06-05 | INR 361.65 | -1.30% | INR 365.95 | INR 368.50 | INR 358.65 | 10.28M |
| 2026-06-04 | INR 366.40 | -0.11% | INR 366.80 | INR 368.80 | INR 364.35 | 14.36M |
| 2026-06-03 | INR 366.80 | -0.16% | INR 368.05 | INR 371.50 | INR 363.70 | 10.83M |
| 2026-06-02 | INR 367.40 | -2.98% | INR 375.95 | INR 377.50 | INR 363.05 | 17.50M |
| 2026-06-01 | INR 378.70 | -2.12% | INR 386.90 | INR 389.00 | INR 376.50 | 18.41M |
| 2026-05-29 | INR 386.90 | -2.83% | INR 400.00 | INR 401.65 | INR 385.10 | 17.00M |
| 2026-05-28 | INR 398.15 | 0.00% | INR 398.15 | INR 398.15 | INR 398.15 | 0 |