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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NTPC Limited (NTPC.NS) NSE