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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	340.5	337.9	337.9	340.75	336.45	6.33M
September 25, 2025	349.3	340.5	340.5	350.8	340	13.23M
September 24, 2025	343.3	347.6	347.6	350.4	342.25	14.65M
September 23, 2025	339.45	343	343	344.1	338.1	10.74M
September 22, 2025	339.15	339.2	339.2	340.35	336.85	6.97M
September 19, 2025	336.95	338.85	338.85	339.5	336.45	9.36M
September 18, 2025	337	336.95	336.95	337.6	334.1	6.5M
September 17, 2025	335.5	336.4	336.4	337.45	334.55	7.94M
September 16, 2025	331.2	335	335	335.8	331.2	8.78M
September 15, 2025	331	331.1	331.1	333.8	330.65	6.57M
September 12, 2025	332	331.7	331.7	333.5	328.4	5.26M
September 11, 2025	326.45	331.05	331.05	333.5	326	10.31M
September 10, 2025	325.5	325.65	325.65	328.05	325.15	6.51M
September 09, 2025	327.6	324.1	324.1	328.15	323.65	9.74M
September 08, 2025	328.75	326.7	326.7	330.95	326.35	5.24M
September 05, 2025	330.05	328.7	328.7	331.8	325.95	5.68M
September 04, 2025	333.5	330.05	330.05	334.9	329.3	7.93M
September 03, 2025	336.5	334.25	334.25	338	333.5	10.78M
September 02, 2025	331.1	336.3	336.3	338.25	331.1	9.22M
September 01, 2025	328	330.7	330.7	331.6	328	6.9M
August 29, 2025	331	327.55	327.55	331.5	327	11.81M
August 28, 2025	331.25	330.8	330.8	332.9	328.7	10.49M
August 26, 2025	336.15	333.2	333.2	337.4	331.75	13.11M
August 25, 2025	337.05	337.85	337.85	341.4	337.05	7.14M
August 22, 2025	338.5	337	337	338.9	335.5	8.53M
August 21, 2025	342.35	338.8	338.8	344.35	336.9	11.14M
August 20, 2025	337.8	342	342	343.4	336.5	10.82M
August 19, 2025	338.9	335.05	335.05	340.65	334.15	10.32M
August 18, 2025	341.45	336.05	336.05	341.8	335.45	6.51M
August 14, 2025	339.95	339.35	339.35	340.45	336.3	5.69M
August 13, 2025	340.3	339.95	339.95	343	339.15	5.42M
August 12, 2025	336.25	340.1	340.1	341.85	335.75	7.22M
August 11, 2025	335	336.15	336.15	339.1	333.95	11.99M
August 08, 2025	330	334.75	334.75	337.5	329.65	11.25M
August 07, 2025	332.1	329.75	329.75	332.45	328.65	8.73M
August 06, 2025	333.6	332.1	332.1	335.4	331.6	13.87M
August 05, 2025	332.45	333.6	333.6	334.35	331.3	9.86M
August 04, 2025	330.9	332	332	333.3	327.2	8.19M
August 01, 2025	333	330.9	330.9	334.75	330.2	7.11M
July 31, 2025	336.05	334.25	334.25	340.1	333	8.94M
July 30, 2025	335	338.8	338.8	342.3	332.5	12.54M
July 29, 2025	332	334.6	334.6	335.5	328.5	7.55M
July 28, 2025	333.45	332.95	332.95	336.6	330.35	4.61M
July 25, 2025	338.9	333.2	333.2	339.9	332.55	7.79M
July 24, 2025	343.6	338.9	338.9	343.6	336.5	9.1M
July 23, 2025	341.8	343.05	343.05	344	340.95	5.06M
July 22, 2025	341.55	340.85	340.85	342.6	340.05	4.73M
July 21, 2025	342.1	341.55	341.55	342.8	339.3	4.46M
July 18, 2025	343	342.1	342.1	343.9	340.65	6.37M
July 17, 2025	344.2	342.65	342.65	344.5	342	7.56M
July 16, 2025	342	342.45	342.45	343.8	340.8	6M
July 15, 2025	343.15	342	342	344.1	340.95	8.45M
July 14, 2025	343.05	342.1	342.1	345	339.95	11.52M
July 11, 2025	340.5	342.7	342.7	344	339.5	17.23M
July 10, 2025	344	341.45	341.45	345	341.2	6.43M
July 09, 2025	343.25	344	344	345.6	342.8	9.08M
July 08, 2025	338.2	343.2	343.2	343.9	337	12.09M
July 07, 2025	335.5	337.45	337.45	339	333.75	9.45M
July 04, 2025	335.7	335.5	335.5	336	332.25	5.9M
July 03, 2025	334.6	334.6	334.6	336.35	331	15.79M

NTPC Limited (NTPC.NS) NSE