NTPC Limited (NTPC.NS) NSE
395.25
-1.05(-0.26%)
Currency In INR
- 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 ₹4,880.23 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,251.37, while ₹1000 invested 1 year ago would be worth ₹1,186.4. This corresponds to total returns of 388.02%, 325.14%, 18.64%, respectively, with annualized returns of 17.17%, 33.59%, 18.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NTPC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 390.25 | 392.6 | 392.6 | 393.95 | 387.1 | 7.72M |
| April 13, 2026 | 374.35 | 386.25 | 386.25 | 388 | 374.35 | 15.24M |
| April 10, 2026 | 381.2 | 380.15 | 380.15 | 384.45 | 372.05 | 14.95M |
| April 09, 2026 | 376.95 | 378.65 | 378.65 | 384.2 | 376.5 | 18.5M |
| April 08, 2026 | 373.5 | 374.15 | 374.15 | 375.55 | 368.25 | 19.49M |
| April 07, 2026 | 364.85 | 368.85 | 368.85 | 369.8 | 362.25 | 12.6M |
| April 06, 2026 | 358.8 | 366.1 | 366.1 | 366.75 | 355.7 | 11.53M |
| 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 20, 2026 | -1 | -1 | 380.95 | -1 | -1 | 0 |
| 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 04, 2026 | -1 | -1 | 365.8 | -1 | -1 | 0 |
| 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 | 372.95 | 373.65 | 362.7 | 16.74M |
| February 19, 2026 | 367 | 363.2 | 363.2 | 370.9 | 362.2 | 5.38M |
| February 18, 2026 | 368.45 | 368.4 | 368.4 | 370.7 | 367.4 | 4.87M |
| February 17, 2026 | 368.75 | 368.4 | 368.4 | 369.5 | 366.05 | 4.44M |
| February 16, 2026 | 362.6 | 369.1 | 369.1 | 369.65 | 362.5 | 6.29M |
| February 13, 2026 | 367.55 | 363 | 363 | 368 | 362.4 | 7.11M |
| February 12, 2026 | 370 | 368.25 | 368.25 | 372 | 366.85 | 6.76M |
