NTPC Limited (NTPC.NS) NSE
359.65
-5(-1.37%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
359.65
-5(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 359.95 | 359.65 | 359.65 | 361.3 | 352 | 16.55M |
| April 01, 2026 | 381.3 | 364.65 | 364.65 | 381.9 | 361.45 | 15.45M |
| March 30, 2026 | 374 | 370.65 | 370.65 | 377.95 | 369.65 | 17.97M |
| March 27, 2026 | 379.9 | 375.65 | 375.65 | 379.9 | 374.65 | 20.26M |
| March 25, 2026 | 376 | 378.4 | 378.4 | 380.95 | 375.6 | 9.27M |
| March 24, 2026 | 378 | 375.55 | 375.55 | 378.15 | 371 | 9.34M |
| March 23, 2026 | 377.1 | 372.4 | 372.4 | 379.5 | 369.3 | 13.15M |
| March 19, 2026 | 373.5 | 374.05 | 374.05 | 380.75 | 373.1 | 10.57M |
| March 18, 2026 | 385 | 378.5 | 378.5 | 386.35 | 377.6 | 10.68M |
| March 17, 2026 | 382.9 | 383.35 | 383.35 | 385.9 | 378.3 | 9.72M |
| March 16, 2026 | 384.5 | 382.4 | 382.4 | 388.25 | 375.45 | 16.79M |
| March 13, 2026 | 391.85 | 384.45 | 384.45 | 394.5 | 383.2 | 27.11M |
| March 12, 2026 | 379 | 390.55 | 390.55 | 392.4 | 375.65 | 23.85M |
| March 11, 2026 | 377.5 | 379.9 | 379.9 | 383.9 | 376.45 | 9.96M |
| March 10, 2026 | 385 | 377.3 | 377.3 | 385.45 | 374.85 | 10.88M |
| March 09, 2026 | 373 | 376.25 | 376.25 | 379 | 371.4 | 11.29M |
| March 06, 2026 | 377 | 380.6 | 380.6 | 385.55 | 374.65 | 14.94M |
| March 05, 2026 | 366.95 | 378.05 | 378.05 | 379.9 | 366.6 | 16.16M |
| March 02, 2026 | 365 | 377.55 | 377.55 | 378.95 | 365 | 14.73M |
| February 27, 2026 | 381 | 381.9 | 381.9 | 385.2 | 380.15 | 11.55M |
| February 26, 2026 | 385 | 381.9 | 381.9 | 385.85 | 378.4 | 10.72M |
| February 25, 2026 | 382.75 | 384.9 | 384.9 | 388.55 | 382.7 | 12.75M |
| February 24, 2026 | 374.95 | 382.75 | 382.75 | 385 | 373.55 | 20.77M |
| February 23, 2026 | 374 | 375.45 | 375.45 | 376.5 | 372.15 | 16.14M |
| February 20, 2026 | 362.8 | 372.95 | 0 | 373.65 | 362.7 | 16.74M |
| February 19, 2026 | 367 | 363.2 | 0 | 370.9 | 362.2 | 5.38M |
| February 18, 2026 | 368.45 | 368.4 | 0 | 370.7 | 367.4 | 4.87M |
| February 17, 2026 | 368.75 | 368.4 | 0 | 369.5 | 366.05 | 4.44M |
| February 16, 2026 | 362.6 | 369.1 | 0 | 369.65 | 362.5 | 6.29M |
| February 13, 2026 | 367.55 | 363 | 0 | 368 | 362.4 | 7.11M |
| February 12, 2026 | 370 | 368.25 | 0 | 372 | 366.85 | 6.76M |
| February 11, 2026 | 369 | 368.45 | 0 | 369 | 366 | 5.78M |
| February 10, 2026 | 361.9 | 366.9 | 0 | 368.15 | 361.25 | 8.32M |
| February 09, 2026 | 366.55 | 361.9 | 0 | 368.6 | 361 | 7.98M |
| February 06, 2026 | 361.8 | 365.05 | 0 | 365.95 | 361 | 7.33M |
| February 05, 2026 | 369.75 | 367 | 0 | 370.7 | 365 | 18.79M |
| February 04, 2026 | 359.45 | 367.25 | 0 | 368.55 | 357.6 | 15.52M |
| February 03, 2026 | 365.95 | 358.55 | 0 | 365.95 | 353.8 | 11.56M |
| February 02, 2026 | 344.95 | 350.35 | 0 | 352.75 | 337.75 | 12.62M |
| February 01, 2026 | 356 | 344.75 | 0 | 360.8 | 337.5 | 13.98M |
| January 30, 2026 | 359 | 356 | 0 | 359.35 | 351.1 | 22.64M |
| January 29, 2026 | 350 | 358.15 | 0 | 360.5 | 347.3 | 20.62M |
| January 28, 2026 | 344.7 | 348.05 | 0 | 353.25 | 344.7 | 13.57M |
| January 27, 2026 | 340.5 | 344.7 | 0 | 346.5 | 337.05 | 12.2M |
| January 23, 2026 | 343.95 | 336.7 | 0 | 345.45 | 336.1 | 10.08M |
| January 22, 2026 | 338.7 | 342.45 | 0 | 343.2 | 337.1 | 5.89M |
| January 21, 2026 | 338.8 | 338.7 | 0 | 341.6 | 336.8 | 6.95M |
| January 20, 2026 | 343 | 338.75 | 0 | 348.3 | 337.7 | 7.72M |
| January 19, 2026 | 343.5 | 343.35 | 0 | 347.95 | 342.05 | 9.97M |
| January 16, 2026 | 352.65 | 346.35 | 0 | 354.05 | 345.4 | 14.28M |
| January 14, 2026 | 338.9 | 349.1 | 0 | 350.5 | 337.45 | 20.39M |
| January 13, 2026 | 337.45 | 337.9 | 0 | 339.25 | 335.05 | 5.58M |
| January 12, 2026 | 336.75 | 337.45 | 0 | 340.65 | 333.7 | 9.41M |
| January 09, 2026 | 344.4 | 336 | 0 | 344.4 | 334.4 | 10.16M |
| January 08, 2026 | 346.75 | 344.4 | 0 | 349.8 | 342.2 | 8.81M |
| January 07, 2026 | 349.55 | 348.85 | 0 | 351.35 | 346.3 | 7.17M |
| January 06, 2026 | 349.9 | 350.8 | 0 | 354.1 | 346.15 | 8.64M |
| January 05, 2026 | 350.35 | 350.6 | 0 | 354.8 | 348.4 | 18.25M |
| January 02, 2026 | 336.8 | 352.1 | 0 | 353 | 335.95 | 23.13M |
| January 01, 2026 | 329.8 | 336.3 | 0 | 336.9 | 329.6 | 10.36M |