NTPC Limited (BOM:532555)
India
· Delayed Price · Currency is INR 337.90
-2.60 (-0.76%)
At close: Sep 26, 2025
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 340.05 | 340.65 | 336.50 | 337.90 | 337.90 | -0.76% | 412,989 |
| Sep 25, 2025 | 349.90 | 351.00 | 340.00 | 340.50 | 340.50 | -2.03% | 1,070,581 |
| Sep 24, 2025 | 342.05 | 350.35 | 342.05 | 347.55 | 347.55 | 1.31% | 983,095 |
| Sep 23, 2025 | 339.20 | 343.95 | 338.00 | 343.05 | 343.05 | 1.11% | 868,525 |
| Sep 22, 2025 | 339.60 | 340.10 | 336.70 | 339.30 | 339.30 | 0.16% | 709,979 |
| Sep 19, 2025 | 336.55 | 339.75 | 336.55 | 338.75 | 338.75 | 0.55% | 208,182 |
| Sep 18, 2025 | 336.60 | 337.60 | 334.05 | 336.90 | 336.90 | 0.15% | 759,048 |
| Sep 17, 2025 | 335.45 | 337.30 | 334.50 | 336.40 | 336.40 | 0.39% | 540,121 |
| Sep 16, 2025 | 330.55 | 335.80 | 330.55 | 335.10 | 335.10 | 1.16% | 279,954 |
| Sep 15, 2025 | 330.30 | 333.75 | 330.30 | 331.25 | 331.25 | -0.15% | 374,734 |
| Sep 12, 2025 | 332.85 | 333.30 | 328.30 | 331.75 | 331.75 | 0.20% | 641,673 |
| Sep 11, 2025 | 326.10 | 333.50 | 326.10 | 331.10 | 331.10 | 1.69% | 471,045 |
| Sep 10, 2025 | 324.95 | 328.05 | 324.95 | 325.60 | 325.60 | 0.43% | 770,226 |
| Sep 9, 2025 | 326.90 | 328.00 | 323.75 | 324.20 | 324.20 | -0.75% | 116,145 |
| Sep 8, 2025 | 328.70 | 330.95 | 326.05 | 326.65 | 326.65 | -0.62% | 184,337 |
| Sep 5, 2025 | 329.60 | 331.85 | 326.05 | 328.70 | 328.70 | -0.45% | 656,919 |
| Sep 4, 2025 | 333.20 | 334.80 | 329.30 | 330.20 | 330.20 | -1.24% | 1,245,060 |
| Sep 3, 2025 | 336.20 | 338.05 | 333.45 | 334.35 | 331.00 | -0.55% | 1,679,616 |
| Sep 2, 2025 | 331.95 | 338.30 | 331.00 | 336.20 | 332.83 | 1.60% | 940,850 |
| Sep 1, 2025 | 328.65 | 331.70 | 328.00 | 330.90 | 327.59 | 1.02% | 527,849 |
| Aug 29, 2025 | 330.55 | 331.25 | 327.00 | 327.55 | 324.27 | -1.03% | 1,261,153 |
| Aug 28, 2025 | 330.05 | 333.00 | 328.65 | 330.95 | 327.63 | -0.69% | 1,179,583 |
| Aug 26, 2025 | 335.05 | 337.25 | 331.85 | 333.25 | 329.91 | -1.36% | 1,039,202 |
| Aug 25, 2025 | 337.10 | 341.30 | 337.10 | 337.85 | 334.47 | 0.25% | 272,518 |
| Aug 22, 2025 | 338.85 | 338.85 | 335.50 | 337.00 | 333.62 | -0.55% | 175,027 |
| Aug 21, 2025 | 342.00 | 344.35 | 336.95 | 338.85 | 335.46 | -0.91% | 708,878 |
| Aug 20, 2025 | 339.45 | 343.40 | 336.65 | 341.95 | 338.52 | 2.09% | 250,538 |
| Aug 19, 2025 | 338.20 | 340.35 | 334.20 | 334.95 | 331.59 | -0.37% | 365,661 |
| Aug 18, 2025 | 340.20 | 341.85 | 335.50 | 336.20 | 332.83 | -0.91% | 76,967 |
| Aug 14, 2025 | 338.05 | 340.30 | 336.15 | 339.30 | 335.90 | -0.19% | 382,039 |
| Aug 13, 2025 | 340.15 | 342.95 | 339.15 | 339.95 | 336.54 | -0.06% | 148,287 |
| Aug 12, 2025 | 336.25 | 341.75 | 335.05 | 340.15 | 336.74 | 1.16% | 288,738 |
| Aug 11, 2025 | 336.00 | 338.80 | 334.00 | 336.25 | 332.88 | 0.49% | 411,278 |
| Aug 8, 2025 | 329.60 | 337.45 | 329.60 | 334.60 | 331.25 | 1.39% | 543,586 |
| Aug 7, 2025 | 331.35 | 332.10 | 328.75 | 330.00 | 326.69 | -0.69% | 367,278 |
| Aug 6, 2025 | 333.20 | 335.30 | 331.60 | 332.30 | 328.97 | -0.36% | 456,520 |
| Aug 5, 2025 | 332.15 | 334.25 | 331.30 | 333.50 | 330.16 | 0.42% | 1,129,750 |
| Aug 4, 2025 | 332.35 | 333.35 | 327.40 | 332.10 | 328.77 | 0.38% | 595,657 |
| Aug 1, 2025 | 333.95 | 334.75 | 330.15 | 330.85 | 327.54 | -1.02% | 428,190 |
| Jul 31, 2025 | 334.05 | 340.00 | 333.20 | 334.25 | 330.90 | -1.37% | 322,671 |
| Jul 30, 2025 | 334.65 | 342.20 | 332.80 | 338.90 | 335.50 | 1.33% | 516,127 |
| Jul 29, 2025 | 331.65 | 335.50 | 328.60 | 334.45 | 331.10 | 0.47% | 355,431 |
| Jul 28, 2025 | 333.25 | 336.65 | 330.90 | 332.90 | 329.57 | -0.11% | 405,149 |
| Jul 25, 2025 | 339.95 | 339.95 | 332.70 | 333.25 | 329.91 | -1.65% | 179,182 |
| Jul 24, 2025 | 343.25 | 343.70 | 336.50 | 338.85 | 335.46 | -1.20% | 791,099 |
| Jul 23, 2025 | 339.60 | 343.95 | 339.60 | 342.95 | 339.51 | 0.62% | 209,712 |
| Jul 22, 2025 | 341.20 | 342.50 | 340.05 | 340.85 | 337.44 | -0.19% | 292,075 |
| Jul 21, 2025 | 342.55 | 342.85 | 339.20 | 341.50 | 338.08 | -0.16% | 294,928 |
| Jul 18, 2025 | 342.60 | 343.80 | 340.50 | 342.05 | 338.62 | -0.15% | 625,744 |
| Jul 17, 2025 | 344.00 | 344.65 | 342.00 | 342.55 | 339.12 | -0.01% | 346,603 |