NTPC Limited - NTPC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	362.8	372.95	372.95	373.65	362.7	16.74M
February 19, 2026	367	363.2	363.2	370.9	362.2	5.38M
February 18, 2026	368.45	368.4	368.4	370.7	367.4	4.87M
February 17, 2026	368.75	368.4	368.4	369.5	366.05	4.44M
February 16, 2026	362.6	369.1	369.1	369.65	362.5	6.29M
February 13, 2026	367.55	363	363	368	362.4	7.11M
February 12, 2026	370	368.25	368.25	372	366.85	6.76M
February 11, 2026	369	368.45	368.45	369	366	5.78M
February 10, 2026	361.9	366.9	366.9	368.15	361.25	8.32M
February 09, 2026	366.55	361.9	361.9	368.6	361	7.98M
February 06, 2026	361.8	365.05	365.05	365.95	361	7.33M
February 05, 2026	369.75	367	367	370.7	365	18.79M
February 04, 2026	359.45	367.25	367.25	368.55	357.6	15.51M
February 03, 2026	365.95	358.55	358.55	365.95	353.8	11.56M
February 02, 2026	344.95	350.35	350.35	352.75	337.75	12.62M
February 01, 2026	356	344.75	344.75	360.8	337.5	13.98M
January 30, 2026	359	356	356	359.35	351.1	22.64M
January 29, 2026	350	358.15	358.15	360.5	347.3	20.62M
January 28, 2026	344.7	348.05	348.05	353.25	344.7	13.57M
January 27, 2026	340.5	344.7	344.7	346.5	337.05	12.2M
January 23, 2026	343.95	336.7	336.7	345.45	336.1	10.08M
January 22, 2026	338.7	342.45	342.45	343.2	337.1	5.89M
January 21, 2026	338.8	338.7	338.7	341.6	336.8	6.95M
January 20, 2026	343	338.75	338.75	348.3	337.7	7.72M
January 19, 2026	343.5	343.35	343.35	347.95	342.05	9.97M
January 16, 2026	352.65	346.35	346.35	354.05	345.4	14.28M
January 14, 2026	338.9	349.1	349.1	350.5	337.45	20.39M
January 13, 2026	337.45	337.9	337.9	339.25	335.05	5.58M
January 12, 2026	336.75	337.45	337.45	340.65	333.7	9.41M
January 09, 2026	344.4	336	336	344.4	334.4	10.16M
January 08, 2026	346.75	344.4	344.4	349.8	342.2	8.81M
January 07, 2026	349.55	348.85	348.85	351.35	346.3	7.17M
January 06, 2026	349.9	350.8	350.8	354.1	346.15	8.64M
January 05, 2026	350.35	350.6	350.6	354.8	348.4	18.25M
January 02, 2026	336.8	352.1	352.1	353	335.95	23.13M
January 01, 2026	329.8	336.3	336.3	336.9	329.6	10.36M
December 31, 2025	324.75	329.55	329.55	330.65	324.7	8.5M
December 30, 2025	325	324.9	324.9	325.55	323.35	8.04M
December 29, 2025	324.1	325.5	325.5	325.8	323.05	14.04M
December 26, 2025	322.55	324.1	324.1	325.75	322.3	4.17M
December 24, 2025	323.9	322.55	322.55	326.65	322.25	5.68M
December 23, 2025	321.05	323.25	323.25	324.75	320.25	6.02M
December 22, 2025	319.95	320.7	320.7	323.65	319.5	8.93M
December 19, 2025	318.95	319.9	319.9	320.6	317.5	10.83M
December 18, 2025	322	318.5	318.5	322.15	317	5.55M
December 17, 2025	320	321.25	321.25	322.4	319.55	5.04M
December 16, 2025	322.05	321	321	323.8	319.05	5.24M
December 15, 2025	323.05	323.95	323.95	325.3	321.55	10.22M
December 12, 2025	322.9	325.05	325.05	325.95	322.9	4.26M
December 11, 2025	321.65	322.6	322.6	323.45	319.15	6.32M
December 10, 2025	319.85	321.6	321.6	323.7	319.5	5.48M
December 09, 2025	317.45	319.85	319.85	321.4	315.55	7.15M
December 08, 2025	323.2	319.5	319.5	323.2	317.85	7.91M
December 05, 2025	322.25	323.3	323.3	324.15	320.95	6.57M
December 04, 2025	322.9	322.95	322.95	324.3	321.1	5.96M
December 03, 2025	329	322.95	322.95	329	321.3	8.54M
December 02, 2025	327.45	328.6	328.6	329.95	326.75	5.81M
December 01, 2025	327.1	327.1	327.1	328.25	325.45	6.94M
November 28, 2025	328	326.45	326.45	328.15	324.25	8.93M
November 27, 2025	327.15	327.35	327.35	328.75	325	6.75M

NTPC Limited (NTPC.NS) NSE