NTPC Green Energy Limited NTPCGREEN

NSE · India · Utilities

INR 91.09-2.28 (-2.44%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 93.37	+3.76%	INR 89.99	INR 93.92	INR 89.91	3.21M
2026-09-29	INR 89.99	-2.41%	INR 91.50	INR 92.19	INR 89.65	2.42M
2026-09-28	INR 92.21	-1.35%	INR 93.01	INR 93.38	INR 91.01	1.62M
2026-09-25	INR 93.47	-2.05%	INR 95.43	INR 95.43	INR 92.50	2.33M
2026-09-24	INR 95.43	+0.01%	INR 94.60	INR 95.98	INR 93.36	5.27M
2026-09-23	INR 95.42	+2.26%	INR 93.78	INR 95.80	INR 93.77	5.22M
2026-09-22	INR 93.31	+2.25%	INR 91.80	INR 95.30	INR 91.80	10.83M
2026-09-21	INR 91.26	+3.06%	INR 88.90	INR 91.45	INR 88.07	3.95M
2026-09-18	INR 88.55	+1.11%	INR 88.50	INR 88.95	INR 86.91	4.16M
2026-09-17	INR 87.58	-0.01%	INR 87.00	INR 88.18	INR 87.00	969.56K
2026-09-16	INR 87.59	+2.01%	INR 85.80	INR 87.90	INR 85.16	1.82M
2026-09-15	INR 85.86	-1.24%	INR 86.94	INR 87.02	INR 85.75	2.07M
2026-09-14	INR 86.94	0.00%	INR 86.94	INR 86.94	INR 86.94	0
2026-09-11	INR 86.94	-0.89%	INR 87.70	INR 87.72	INR 86.44	1.23M
2026-09-10	INR 87.72	-0.35%	INR 88.05	INR 88.12	INR 87.55	1.23M
2026-09-09	INR 88.03	-0.46%	INR 87.98	INR 89.25	INR 87.95	2.70M
2026-09-08	INR 88.44	+0.32%	INR 88.16	INR 88.60	INR 87.50	1.45M
2026-09-07	INR 88.16	-1.34%	INR 89.39	INR 89.50	INR 88.06	1.31M
2026-09-04	INR 89.36	+0.71%	INR 88.74	INR 89.50	INR 88.65	1.37M
2026-09-03	INR 88.73	+0.69%	INR 88.25	INR 89.59	INR 87.90	3.48M
2026-09-02	INR 88.12	-1.22%	INR 89.11	INR 89.12	INR 88.00	3.38M
2026-09-01	INR 89.21	-0.34%	INR 89.65	INR 89.99	INR 89.00	1.56M
2026-08-31	INR 89.51	-1.44%	INR 90.61	INR 90.65	INR 89.10	2.18M
2026-08-28	INR 90.82	-0.19%	INR 91.04	INR 91.45	INR 90.75	1.03M
2026-08-27	INR 90.99	-0.31%	INR 91.35	INR 91.62	INR 90.70	1.16M
2026-08-26	INR 91.27	-0.41%	INR 91.68	INR 92.15	INR 91.11	952.21K
2026-08-25	INR 91.65	+0.23%	INR 91.69	INR 92.03	INR 91.04	1.17M
2026-08-24	INR 91.44	+0.01%	INR 92.41	INR 93.85	INR 91.25	3.33M
2026-08-21	INR 91.43	-0.49%	INR 91.80	INR 92.58	INR 91.21	1.48M
2026-08-20	INR 91.88	+0.20%	INR 92.00	INR 92.35	INR 91.62	996.07K
2026-08-19	INR 91.70	-0.51%	INR 92.00	INR 92.62	INR 91.50	1.80M
2026-08-18	INR 92.17	+0.03%	INR 92.09	INR 92.79	INR 91.90	1.29M
2026-08-17	INR 92.14	+0.23%	INR 92.69	INR 92.69	INR 91.29	1.81M
2026-08-14	INR 91.93	-0.47%	INR 92.35	INR 92.89	INR 91.60	1.35M
2026-08-13	INR 92.36	-0.11%	INR 92.47	INR 92.85	INR 92.10	1.62M
2026-08-12	INR 92.46	-0.59%	INR 93.01	INR 93.24	INR 91.70	1.95M
2026-08-11	INR 93.01	+1.23%	INR 91.85	INR 93.29	INR 91.36	3.18M
2026-08-10	INR 91.88	+0.42%	INR 91.96	INR 92.42	INR 91.30	2.30M
2026-08-07	INR 91.50	+0.19%	INR 91.34	INR 91.93	INR 90.90	1.94M
2026-08-06	INR 91.33	+0.74%	INR 90.74	INR 91.66	INR 90.42	2.30M
2026-08-05	INR 90.66	-0.07%	INR 91.15	INR 91.35	INR 90.33	3.29M
2026-08-04	INR 90.72	+0.02%	INR 91.10	INR 91.93	INR 90.45	3.81M
2026-08-03	INR 90.70	+0.74%	INR 90.85	INR 91.60	INR 90.02	4.69M
2026-07-31	INR 90.03	-0.64%	INR 90.98	INR 91.16	INR 89.50	4.17M
2026-07-30	INR 90.61	-0.95%	INR 91.50	INR 91.95	INR 90.00	5.13M
2026-07-29	INR 91.48	-0.86%	INR 92.39	INR 93.05	INR 91.40	4.35M
2026-07-28	INR 92.27	-1.52%	INR 93.10	INR 93.63	INR 91.80	4.49M
2026-07-27	INR 93.69	-2.73%	INR 96.56	INR 96.96	INR 93.05	7.97M
2026-07-24	INR 96.32	-0.93%	INR 96.89	INR 98.22	INR 94.88	16.10M
2026-07-23	INR 97.22	+6.48%	INR 93.80	INR 99.60	INR 92.84	107.61M
2026-07-22	INR 91.30	-1.34%	INR 92.56	INR 92.77	INR 91.20	1.77M
2026-07-21	INR 92.54	+0.61%	INR 91.99	INR 93.20	INR 91.90	1.59M
2026-07-20	INR 91.98	+0.01%	INR 92.24	INR 93.90	INR 91.20	3.70M
2026-07-17	INR 91.97	-1.16%	INR 93.03	INR 94.50	INR 91.71	6.43M
2026-07-16	INR 93.05	+0.08%	INR 93.25	INR 93.45	INR 92.60	1.63M
2026-07-15	INR 92.98	-1.24%	INR 94.15	INR 95.00	INR 92.68	2.88M
2026-07-14	INR 94.15	-0.42%	INR 94.39	INR 96.25	INR 93.74	2.32M
2026-07-13	INR 94.55	+0.48%	INR 93.60	INR 95.19	INR 92.80	2.58M
2026-07-10	INR 94.10	+1.19%	INR 93.21	INR 95.19	INR 93.21	2.28M
2026-07-09	INR 92.99	+0.31%	INR 92.79	INR 93.30	INR 92.50	1.83M
2026-07-08	INR 92.70	+0.03%	INR 93.00	INR 93.93	INR 92.10	4.45M
2026-07-07	INR 92.67	-2.48%	INR 95.03	INR 95.08	INR 92.45	6.19M
2026-07-06	INR 95.03	-0.43%	INR 95.61	INR 95.85	INR 94.66	2.25M
2026-07-03	INR 95.44	-1.07%	INR 96.50	INR 96.77	INR 95.30	2.44M
2026-07-02	INR 96.47	+1.46%	INR 95.47	INR 96.98	INR 95.09	2.90M
2026-07-01	INR 95.08	-0.44%	INR 96.14	INR 96.75	INR 94.80	2.49M
2026-06-30	INR 95.50	+1.09%	INR 94.82	INR 96.35	INR 94.82	1.88M
2026-06-29	INR 94.47	-1.31%	INR 95.70	INR 95.72	INR 94.17	2.17M
2026-06-26	INR 95.72	0.00%	INR 95.72	INR 95.72	INR 95.72	0
2026-06-25	INR 95.72	+1.11%	INR 95.20	INR 95.90	INR 94.65	2.74M
2026-06-24	INR 94.67	-1.11%	INR 95.70	INR 96.19	INR 94.50	2.29M
2026-06-23	INR 95.73	-1.49%	INR 97.29	INR 97.68	INR 95.11	2.84M
2026-06-22	INR 97.18	+1.19%	INR 96.26	INR 97.71	INR 96.26	3.07M
2026-06-19	INR 96.04	+0.21%	INR 95.75	INR 97.18	INR 94.34	5.51M
2026-06-18	INR 95.84	-1.19%	INR 97.39	INR 97.49	INR 95.40	4.98M
2026-06-17	INR 96.99	-1.17%	INR 98.22	INR 98.49	INR 96.90	3.90M
2026-06-16	INR 98.14	-0.60%	INR 99.11	INR 99.40	INR 97.85	3.35M
2026-06-15	INR 98.73	+0.41%	INR 100.00	INR 100.65	INR 98.50	3.38M
2026-06-12	INR 98.33	+1.30%	INR 98.02	INR 99.08	INR 97.50	3.43M
2026-06-11	INR 97.07	-1.27%	INR 98.32	INR 98.38	INR 96.90	1.85M
2026-06-10	INR 98.32	-2.08%	INR 100.80	INR 101.21	INR 98.00	2.28M
2026-06-09	INR 100.41	+0.63%	INR 99.95	INR 100.95	INR 99.50	2.16M
2026-06-08	INR 99.78	-1.07%	INR 99.60	INR 100.94	INR 98.67	1.81M
2026-06-05	INR 100.86	+0.02%	INR 100.99	INR 101.81	INR 100.27	1.81M
2026-06-04	INR 100.84	-0.22%	INR 100.76	INR 101.85	INR 100.45	2.47M
2026-06-03	INR 101.06	-0.28%	INR 101.30	INR 102.70	INR 100.02	2.63M
2026-06-02	INR 101.34	+1.74%	INR 99.49	INR 102.09	INR 98.25	8.09M
2026-06-01	INR 99.61	-3.78%	INR 103.48	INR 104.18	INR 99.40	6.10M
2026-05-29	INR 103.52	-0.78%	INR 104.45	INR 106.90	INR 102.01	8.38M
2026-05-28	INR 104.33	0.00%	INR 104.33	INR 104.33	INR 104.33	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 93.37	+3.76%	INR 89.99	INR 93.92	INR 89.91	3.21M
2026-09-29	INR 89.99	-2.41%	INR 91.50	INR 92.19	INR 89.65	2.42M
2026-09-28	INR 92.21	-1.35%	INR 93.01	INR 93.38	INR 91.01	1.62M
2026-09-25	INR 93.47	-2.05%	INR 95.43	INR 95.43	INR 92.50	2.33M
2026-09-24	INR 95.43	+0.01%	INR 94.60	INR 95.98	INR 93.36	5.27M
2026-09-23	INR 95.42	+2.26%	INR 93.78	INR 95.80	INR 93.77	5.22M
2026-09-22	INR 93.31	+2.25%	INR 91.80	INR 95.30	INR 91.80	10.83M
2026-09-21	INR 91.26	+3.06%	INR 88.90	INR 91.45	INR 88.07	3.95M
2026-09-18	INR 88.55	+1.11%	INR 88.50	INR 88.95	INR 86.91	4.16M
2026-09-17	INR 87.58	-0.01%	INR 87.00	INR 88.18	INR 87.00	969.56K
2026-09-16	INR 87.59	+2.01%	INR 85.80	INR 87.90	INR 85.16	1.82M
2026-09-15	INR 85.86	-1.24%	INR 86.94	INR 87.02	INR 85.75	2.07M
2026-09-14	INR 86.94	0.00%	INR 86.94	INR 86.94	INR 86.94	0
2026-09-11	INR 86.94	-0.89%	INR 87.70	INR 87.72	INR 86.44	1.23M
2026-09-10	INR 87.72	-0.35%	INR 88.05	INR 88.12	INR 87.55	1.23M
2026-09-09	INR 88.03	-0.46%	INR 87.98	INR 89.25	INR 87.95	2.70M
2026-09-08	INR 88.44	+0.32%	INR 88.16	INR 88.60	INR 87.50	1.45M
2026-09-07	INR 88.16	-1.34%	INR 89.39	INR 89.50	INR 88.06	1.31M
2026-09-04	INR 89.36	+0.71%	INR 88.74	INR 89.50	INR 88.65	1.37M
2026-09-03	INR 88.73	+0.69%	INR 88.25	INR 89.59	INR 87.90	3.48M
2026-09-02	INR 88.12	-1.22%	INR 89.11	INR 89.12	INR 88.00	3.38M
2026-09-01	INR 89.21	-0.34%	INR 89.65	INR 89.99	INR 89.00	1.56M
2026-08-31	INR 89.51	-1.44%	INR 90.61	INR 90.65	INR 89.10	2.18M
2026-08-28	INR 90.82	-0.19%	INR 91.04	INR 91.45	INR 90.75	1.03M
2026-08-27	INR 90.99	-0.31%	INR 91.35	INR 91.62	INR 90.70	1.16M
2026-08-26	INR 91.27	-0.41%	INR 91.68	INR 92.15	INR 91.11	952.21K
2026-08-25	INR 91.65	+0.23%	INR 91.69	INR 92.03	INR 91.04	1.17M
2026-08-24	INR 91.44	+0.01%	INR 92.41	INR 93.85	INR 91.25	3.33M
2026-08-21	INR 91.43	-0.49%	INR 91.80	INR 92.58	INR 91.21	1.48M
2026-08-20	INR 91.88	+0.20%	INR 92.00	INR 92.35	INR 91.62	996.07K
2026-08-19	INR 91.70	-0.51%	INR 92.00	INR 92.62	INR 91.50	1.80M
2026-08-18	INR 92.17	+0.03%	INR 92.09	INR 92.79	INR 91.90	1.29M
2026-08-17	INR 92.14	+0.23%	INR 92.69	INR 92.69	INR 91.29	1.81M
2026-08-14	INR 91.93	-0.47%	INR 92.35	INR 92.89	INR 91.60	1.35M
2026-08-13	INR 92.36	-0.11%	INR 92.47	INR 92.85	INR 92.10	1.62M
2026-08-12	INR 92.46	-0.59%	INR 93.01	INR 93.24	INR 91.70	1.95M
2026-08-11	INR 93.01	+1.23%	INR 91.85	INR 93.29	INR 91.36	3.18M
2026-08-10	INR 91.88	+0.42%	INR 91.96	INR 92.42	INR 91.30	2.30M
2026-08-07	INR 91.50	+0.19%	INR 91.34	INR 91.93	INR 90.90	1.94M
2026-08-06	INR 91.33	+0.74%	INR 90.74	INR 91.66	INR 90.42	2.30M
2026-08-05	INR 90.66	-0.07%	INR 91.15	INR 91.35	INR 90.33	3.29M
2026-08-04	INR 90.72	+0.02%	INR 91.10	INR 91.93	INR 90.45	3.81M
2026-08-03	INR 90.70	+0.74%	INR 90.85	INR 91.60	INR 90.02	4.69M
2026-07-31	INR 90.03	-0.64%	INR 90.98	INR 91.16	INR 89.50	4.17M
2026-07-30	INR 90.61	-0.95%	INR 91.50	INR 91.95	INR 90.00	5.13M
2026-07-29	INR 91.48	-0.86%	INR 92.39	INR 93.05	INR 91.40	4.35M
2026-07-28	INR 92.27	-1.52%	INR 93.10	INR 93.63	INR 91.80	4.49M
2026-07-27	INR 93.69	-2.73%	INR 96.56	INR 96.96	INR 93.05	7.97M
2026-07-24	INR 96.32	-0.93%	INR 96.89	INR 98.22	INR 94.88	16.10M
2026-07-23	INR 97.22	+6.48%	INR 93.80	INR 99.60	INR 92.84	107.61M
2026-07-22	INR 91.30	-1.34%	INR 92.56	INR 92.77	INR 91.20	1.77M
2026-07-21	INR 92.54	+0.61%	INR 91.99	INR 93.20	INR 91.90	1.59M
2026-07-20	INR 91.98	+0.01%	INR 92.24	INR 93.90	INR 91.20	3.70M
2026-07-17	INR 91.97	-1.16%	INR 93.03	INR 94.50	INR 91.71	6.43M
2026-07-16	INR 93.05	+0.08%	INR 93.25	INR 93.45	INR 92.60	1.63M
2026-07-15	INR 92.98	-1.24%	INR 94.15	INR 95.00	INR 92.68	2.88M
2026-07-14	INR 94.15	-0.42%	INR 94.39	INR 96.25	INR 93.74	2.32M
2026-07-13	INR 94.55	+0.48%	INR 93.60	INR 95.19	INR 92.80	2.58M
2026-07-10	INR 94.10	+1.19%	INR 93.21	INR 95.19	INR 93.21	2.28M
2026-07-09	INR 92.99	+0.31%	INR 92.79	INR 93.30	INR 92.50	1.83M
2026-07-08	INR 92.70	+0.03%	INR 93.00	INR 93.93	INR 92.10	4.45M
2026-07-07	INR 92.67	-2.48%	INR 95.03	INR 95.08	INR 92.45	6.19M
2026-07-06	INR 95.03	-0.43%	INR 95.61	INR 95.85	INR 94.66	2.25M
2026-07-03	INR 95.44	-1.07%	INR 96.50	INR 96.77	INR 95.30	2.44M
2026-07-02	INR 96.47	+1.46%	INR 95.47	INR 96.98	INR 95.09	2.90M
2026-07-01	INR 95.08	-0.44%	INR 96.14	INR 96.75	INR 94.80	2.49M
2026-06-30	INR 95.50	+1.09%	INR 94.82	INR 96.35	INR 94.82	1.88M
2026-06-29	INR 94.47	-1.31%	INR 95.70	INR 95.72	INR 94.17	2.17M
2026-06-26	INR 95.72	0.00%	INR 95.72	INR 95.72	INR 95.72	0
2026-06-25	INR 95.72	+1.11%	INR 95.20	INR 95.90	INR 94.65	2.74M
2026-06-24	INR 94.67	-1.11%	INR 95.70	INR 96.19	INR 94.50	2.29M
2026-06-23	INR 95.73	-1.49%	INR 97.29	INR 97.68	INR 95.11	2.84M
2026-06-22	INR 97.18	+1.19%	INR 96.26	INR 97.71	INR 96.26	3.07M
2026-06-19	INR 96.04	+0.21%	INR 95.75	INR 97.18	INR 94.34	5.51M
2026-06-18	INR 95.84	-1.19%	INR 97.39	INR 97.49	INR 95.40	4.98M
2026-06-17	INR 96.99	-1.17%	INR 98.22	INR 98.49	INR 96.90	3.90M
2026-06-16	INR 98.14	-0.60%	INR 99.11	INR 99.40	INR 97.85	3.35M
2026-06-15	INR 98.73	+0.41%	INR 100.00	INR 100.65	INR 98.50	3.38M
2026-06-12	INR 98.33	+1.30%	INR 98.02	INR 99.08	INR 97.50	3.43M
2026-06-11	INR 97.07	-1.27%	INR 98.32	INR 98.38	INR 96.90	1.85M
2026-06-10	INR 98.32	-2.08%	INR 100.80	INR 101.21	INR 98.00	2.28M
2026-06-09	INR 100.41	+0.63%	INR 99.95	INR 100.95	INR 99.50	2.16M
2026-06-08	INR 99.78	-1.07%	INR 99.60	INR 100.94	INR 98.67	1.81M
2026-06-05	INR 100.86	+0.02%	INR 100.99	INR 101.81	INR 100.27	1.81M
2026-06-04	INR 100.84	-0.22%	INR 100.76	INR 101.85	INR 100.45	2.47M
2026-06-03	INR 101.06	-0.28%	INR 101.30	INR 102.70	INR 100.02	2.63M
2026-06-02	INR 101.34	+1.74%	INR 99.49	INR 102.09	INR 98.25	8.09M
2026-06-01	INR 99.61	-3.78%	INR 103.48	INR 104.18	INR 99.40	6.10M
2026-05-29	INR 103.52	-0.78%	INR 104.45	INR 106.90	INR 102.01	8.38M
2026-05-28	INR 104.33	0.00%	INR 104.33	INR 104.33	INR 104.33	0