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 ₹3,794.96 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,459.7, while ₹1000 invested 1 year ago would be worth ₹1,044.55. This corresponds to total returns of 279.5%, 245.97%, 4.46%, respectively, with annualized returns of 14.26%, 28.16%, 4.46%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 351.95 | 348.7 | 348.7 | 353 | 347.55 | 9.57M |
| July 07, 2026 | 355.8 | 354.2 | 354.2 | 357.15 | 352.55 | 8.15M |
| July 06, 2026 | 356 | 356.25 | 356.25 | 359.4 | 354.65 | 6.2M |
| July 03, 2026 | 358.25 | 356.45 | 356.45 | 360.15 | 355.45 | 6.59M |
| July 02, 2026 | 359.95 | 358.25 | 358.25 | 359.95 | 352.3 | 6.51M |
| July 01, 2026 | 358 | 357.9 | 357.9 | 360.85 | 354.25 | 6.92M |
| June 30, 2026 | 354.75 | 356.65 | 356.65 | 358.35 | 352.9 | 10.29M |
| June 29, 2026 | 352 | 356.1 | 356.1 | 357.9 | 351.55 | 49.88M |
| June 25, 2026 | 356.45 | 352.05 | 352.05 | 359 | 351.45 | 19.77M |
| June 24, 2026 | 362.85 | 357.05 | 357.05 | 364.05 | 355.5 | 12.77M |
| June 23, 2026 | 367.85 | 364.6 | 364.6 | 369.25 | 361.9 | 11.7M |
| June 22, 2026 | 365.8 | 367.05 | 367.05 | 368.5 | 364.05 | 11.95M |
| June 19, 2026 | 361.95 | 365.8 | 365.8 | 368 | 359.95 | 17.46M |
| June 18, 2026 | 357 | 361.95 | 361.95 | 363.55 | 354.05 | 12.26M |
| June 17, 2026 | 355.55 | 355.55 | 355.55 | 356.05 | 352.05 | 9.3M |
| June 16, 2026 | 349.75 | 355.55 | 355.55 | 356.2 | 348.5 | 14.56M |
| June 15, 2026 | 357.4 | 348.1 | 348.1 | 358 | 346.95 | 17.19M |
| June 12, 2026 | 357 | 353.9 | 353.9 | 357 | 349.7 | 8.74M |
| June 11, 2026 | 352 | 351.85 | 351.85 | 353.35 | 348.8 | 15.08M |
| June 10, 2026 | 359 | 351.65 | 351.65 | 359 | 351.1 | 14.94M |
| June 09, 2026 | 362.8 | 355.65 | 355.65 | 363.7 | 355 | 14.25M |
| June 08, 2026 | 358.95 | 362.4 | 362.4 | 365.35 | 355.15 | 14.93M |
| June 05, 2026 | 365.95 | 361.65 | 361.65 | 368.5 | 358.65 | 10.28M |
| June 04, 2026 | 366.8 | 366.4 | 366.4 | 368.8 | 364.35 | 14.36M |
| June 03, 2026 | 368.05 | 366.8 | 366.8 | 371.5 | 363.7 | 10.83M |
| June 02, 2026 | 375.95 | 367.4 | 367.4 | 377.5 | 363.05 | 17.49M |
| June 01, 2026 | 386.9 | 378.7 | 378.7 | 389 | 376.5 | 18.41M |
| May 29, 2026 | 400 | 386.9 | 386.9 | 401.65 | 385.1 | 17M |
| May 27, 2026 | 390.35 | 398.15 | 398.15 | 403.1 | 390.35 | 14.42M |
| May 26, 2026 | 390.75 | 389.7 | 389.7 | 392.25 | 389 | 9.06M |
| May 25, 2026 | 391.95 | 390.05 | 390.05 | 392.8 | 386.45 | 10.49M |
| May 22, 2026 | 389.95 | 388.65 | 388.65 | 391.5 | 387.45 | 11.76M |
| May 21, 2026 | 393.5 | 388.8 | 388.8 | 395.55 | 387.85 | 10.6M |
| May 20, 2026 | 386.1 | 392.45 | 392.45 | 393.35 | 384 | 5.39M |
| May 19, 2026 | 386.7 | 389.4 | 389.4 | 392.75 | 386.05 | 6.69M |
| May 18, 2026 | 393 | 388.3 | 388.3 | 393.85 | 384.9 | 7.63M |
| May 15, 2026 | 396 | 395.25 | 395.25 | 398 | 392.5 | 7.11M |
| May 14, 2026 | 393.7 | 396.3 | 396.3 | 398.55 | 391.2 | 7.36M |
| May 13, 2026 | 392 | 390.45 | 390.45 | 394.05 | 385.8 | 12.32M |
| May 12, 2026 | 392.2 | 392.7 | 392.7 | 399.85 | 391.25 | 10.25M |
| May 11, 2026 | 401.9 | 392.95 | 392.95 | 405 | 391 | 10.09M |
| May 08, 2026 | 398 | 402.15 | 402.15 | 405.1 | 397.15 | 4.74M |
| May 07, 2026 | 396.75 | 400.35 | 400.35 | 403.5 | 393.15 | 9.7M |
| May 06, 2026 | 400 | 394.85 | 394.85 | 403 | 391.65 | 11.12M |
| May 05, 2026 | 398.3 | 398.65 | 398.65 | 400.5 | 394.55 | 6.79M |
| May 04, 2026 | 400 | 400.05 | 400.05 | 404.8 | 397.25 | 6.33M |
| April 30, 2026 | 400 | 399.15 | 399.15 | 400.3 | 393.15 | 7.71M |
| April 29, 2026 | 409.5 | 401.3 | 401.3 | 410 | 399.65 | 11.92M |
| April 28, 2026 | 414 | 406.85 | 406.85 | 414.2 | 405.95 | 7.73M |
| April 27, 2026 | 403.9 | 410.2 | 410.2 | 414.4 | 402.6 | 13M |
| April 24, 2026 | 404.75 | 401.85 | 401.85 | 405.25 | 399.2 | 6.27M |
| April 23, 2026 | 404 | 402.25 | 402.25 | 405.9 | 400.4 | 9.14M |
| April 22, 2026 | 398 | 405.4 | 405.4 | 407.25 | 393.2 | 16.41M |
| April 21, 2026 | 398.6 | 396.2 | 396.2 | 402.7 | 395.7 | 9.51M |
| April 20, 2026 | 393 | 398 | 398 | 400.85 | 390.65 | 9.89M |
| April 17, 2026 | 393 | 393.6 | 393.6 | 396.25 | 388.45 | 15.32M |
| April 16, 2026 | 397 | 390.8 | 390.8 | 397.25 | 387.8 | 9.9M |
AD
