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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	324.3	326.1	326.1	327.8	324	7.1M
November 25, 2025	323.45	323.7	323.7	325.6	322.5	8.07M
November 24, 2025	326.7	323.45	323.45	327.1	322.05	13.72M
November 21, 2025	326.85	326.65	326.65	328.4	325	6.14M
November 19, 2025	328.95	326.6	326.6	328.95	325.05	6.93M
November 18, 2025	329.05	328.45	328.45	329.75	327.15	6.78M
November 17, 2025	329	330.2	330.2	331.45	328.55	6.28M
November 14, 2025	327	328.45	328.45	329.9	326.2	9.17M
November 13, 2025	327.15	326.95	326.95	329.95	325.55	7.28M
November 12, 2025	327.5	327.15	327.15	328.25	325.55	6.85M
November 11, 2025	325.95	326.65	326.65	327.45	322.85	6.1M
November 10, 2025	326.1	325.45	325.45	328.25	324	5.25M
November 07, 2025	324.4	326.1	326.1	327.1	320.85	8.58M
November 06, 2025	332.05	326.65	326.65	332.95	324.6	11.59M
November 04, 2025	335.4	330.6	330.6	336	329.7	11.89M
November 03, 2025	336.85	335.2	335.2	337.5	333.4	10.24M
October 31, 2025	345	336.95	336.95	345	335.6	18.64M
October 30, 2025	349	345.15	345.15	349	343.45	6.72M
October 29, 2025	339.25	347.5	347.5	350	339.15	15.42M
October 28, 2025	342.4	339.15	339.15	342.9	337.3	13.19M
October 27, 2025	340.7	341.75	341.75	342.9	340.45	6.75M
October 24, 2025	342.45	339.6	339.6	343.25	338.15	7.58M
October 23, 2025	343.8	342.65	342.65	345.2	341.05	8.71M
October 21, 2025	342.95	342	342	343.5	341.05	346,988
October 20, 2025	341.4	341.95	341.95	344.45	340.3	6.9M
October 17, 2025	341.5	341	341	344.2	340.15	7.03M
October 16, 2025	340.2	341.5	341.5	342.6	339.65	6.79M
October 15, 2025	336.95	339.25	339.25	341.75	336.75	8.12M
October 14, 2025	342	336.7	336.7	343	335.2	6.99M
October 13, 2025	337.95	341.7	341.7	342.1	336.2	6.66M
October 10, 2025	336	339.7	339.7	341.95	335.95	8.97M
October 09, 2025	333.8	335.85	335.85	336.4	331.2	6.82M
October 08, 2025	339.25	333.8	333.8	339.25	332.3	13.23M
October 07, 2025	339.1	338	338	341.4	336.85	16.13M
October 06, 2025	340.6	339.1	339.1	341.8	335.65	8.44M
October 03, 2025	340.25	342	342	343.5	338.75	8.51M
October 01, 2025	340.3	340.25	340.25	343.05	338.05	6.02M
September 30, 2025	341.1	340.45	340.45	343.05	339.15	8.3M
September 29, 2025	339.1	340.95	340.95	343.75	338	16.92M
September 26, 2025	340.5	337.9	337.9	340.75	336.45	6.33M

NTPC Limited (NTPC.NS) NSE