NTPC Limited (NTPC.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NTPC.NS Historical Return
If you invested ₹1000 in NTPC Limited (NTPC.NS) 10 years ago, it would be worth ₹3,581.09 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,527.07, while ₹1000 invested 1 year ago would be worth ₹936.18. This corresponds to total returns of 258.11%, 152.71%, -6.38%, respectively, with annualized returns of 13.6%, 20.37%, -6.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NTPC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 320.8 | 315.1 | 315.1 | 320.95 | 313.05 | 10.09M |
| September 30, 2026 | 323.5 | 322.75 | 322.75 | 323.95 | 318.9 | 6.9M |
| September 29, 2026 | 320.5 | 323.5 | 323.5 | 325 | 317.55 | 11.96M |
| September 28, 2026 | 326.6 | 321.1 | 321.1 | 326.6 | 320.2 | 5.98M |
| September 25, 2026 | 327.3 | 326.6 | 326.6 | 327.3 | 323.5 | 6.08M |
| September 24, 2026 | 326.95 | 326.6 | 326.6 | 327.7 | 324.4 | 7.66M |
| September 23, 2026 | 326.5 | 326 | 326 | 329.4 | 325 | 10.53M |
| September 22, 2026 | 326.5 | 327.8 | 327.8 | 329 | 325.55 | 6.22M |
| September 21, 2026 | 325 | 326.4 | 326.4 | 328.75 | 324.85 | 5.1M |
| September 18, 2026 | 329.8 | 323.65 | 323.65 | 330.85 | 323.65 | 9.45M |
| September 17, 2026 | 327.8 | 329.6 | 329.6 | 331.3 | 327.2 | 5.59M |
| September 16, 2026 | 329.5 | 327 | 327 | 329.95 | 326.55 | 6.56M |
| September 15, 2026 | 333 | 329.5 | 329.5 | 333.3 | 326.4 | 8.43M |
| September 11, 2026 | 333 | 333.4 | 333.4 | 336.25 | 331.6 | 4.97M |
| September 10, 2026 | 335.65 | 335 | 335 | 335.7 | 333.1 | 6.91M |
| September 09, 2026 | 331.1 | 334.5 | 334.5 | 337.5 | 330.9 | 11.79M |
| September 08, 2026 | 330 | 330.8 | 330.8 | 333.2 | 328.65 | 7.35M |
| September 07, 2026 | 332.5 | 332 | 332 | 333.8 | 330.35 | 5.24M |
| September 04, 2026 | 332.75 | 332.5 | 332.5 | 334.05 | 329.8 | 7.03M |
| September 03, 2026 | 330.45 | 330.9 | 330.9 | 332.7 | 329.1 | 8.1M |
| September 02, 2026 | 324 | 330 | 330 | 331.1 | 321 | 11.99M |
| September 01, 2026 | 327.4 | 327.5 | 327.5 | 328.25 | 325.05 | 7.38M |
| August 31, 2026 | 330.1 | 327.4 | 327.4 | 330.45 | 323.5 | 18.4M |
| August 28, 2026 | 329.5 | 330.05 | 330.05 | 333.1 | 328.8 | 7.33M |
| August 27, 2026 | 335 | 330.9 | 330.9 | 335.95 | 328.4 | 12.91M |
| August 26, 2026 | 341.55 | 334.6 | 334.6 | 344.45 | 334.6 | 5.9M |
| August 25, 2026 | 339 | 339.85 | 339.85 | 340.8 | 335.65 | 5.25M |
| August 24, 2026 | 340.7 | 339.5 | 339.5 | 342.05 | 337.45 | 5.4M |
| August 21, 2026 | 337 | 340 | 340 | 342.85 | 337 | 6.53M |
| August 20, 2026 | 337.1 | 337.5 | 337.5 | 339.55 | 334.4 | 4.19M |
| August 19, 2026 | 336.3 | 336.55 | 336.55 | 338.85 | 333.6 | 7.5M |
| August 18, 2026 | 337 | 337.1 | 337.1 | 339.3 | 333.9 | 9.93M |
| August 17, 2026 | 340 | 337 | 337 | 340.3 | 335.7 | 7.84M |
| August 14, 2026 | 343.65 | 340 | 340 | 343.65 | 337.5 | 7.51M |
| August 13, 2026 | 338.05 | 344.25 | 344.25 | 344.25 | 338 | 9.67M |
| August 12, 2026 | 338.45 | 339.45 | 339.45 | 341.35 | 335.35 | 10.15M |
| August 11, 2026 | 339.6 | 338.45 | 338.45 | 340.4 | 336.05 | 10.04M |
| August 10, 2026 | 342.5 | 340.45 | 340.45 | 343.7 | 337.15 | 8.82M |
| August 07, 2026 | 345 | 342.5 | 342.5 | 347 | 342.5 | 7.01M |
| August 06, 2026 | 347.5 | 345 | 345 | 349.25 | 343.1 | 10.08M |
| August 05, 2026 | 343.45 | 349.9 | 349.9 | 349.9 | 342.75 | 18.55M |
| August 04, 2026 | 348 | 343.65 | 343.65 | 348.95 | 341.6 | 7.2M |
| August 03, 2026 | 347.25 | 350.9 | 350.9 | 350.9 | 345.3 | 5.46M |
| July 31, 2026 | 344.1 | 347.25 | 347.25 | 348.25 | 343.55 | 8.52M |
| July 30, 2026 | 343.5 | 344.85 | 344.85 | 347.65 | 341.85 | 9.94M |
| July 29, 2026 | 343.7 | 343.5 | 343.5 | 345.35 | 341.15 | 8.47M |
| July 28, 2026 | 349.95 | 343.75 | 343.75 | 350 | 342.1 | 12.41M |
| July 27, 2026 | 353 | 350.8 | 350.8 | 353 | 347.8 | 12.35M |
| July 24, 2026 | 347.95 | 347.2 | 347.2 | 350 | 345.1 | 6.3M |
| July 23, 2026 | 348.55 | 348.6 | 348.6 | 350.7 | 347.1 | 6.86M |
| July 22, 2026 | 347.4 | 350.5 | 350.5 | 350.85 | 345.65 | 7.04M |
| July 21, 2026 | 347.2 | 348.55 | 348.55 | 349.15 | 344.15 | 8.58M |
| July 20, 2026 | 343 | 347.25 | 347.25 | 349.3 | 341.1 | 14.46M |
| July 17, 2026 | 342.5 | 341.85 | 341.85 | 343.9 | 340.25 | 7.61M |
| July 16, 2026 | 344.2 | 342.45 | 342.45 | 346.05 | 342.1 | 10.35M |
| July 15, 2026 | 347.5 | 344.35 | 344.35 | 348.45 | 343.05 | 11.35M |
| July 14, 2026 | 348.5 | 348.15 | 348.15 | 353.95 | 347.5 | 8.58M |
| July 13, 2026 | 345.05 | 351.75 | 351.75 | 355 | 343.7 | 8.22M |
| July 10, 2026 | 344.5 | 344.55 | 344.55 | 348.8 | 343.2 | 13.02M |
| July 09, 2026 | 349 | 343.7 | 343.7 | 351 | 343.1 | 17.82M |
AD
