NTPC Green Energy Limited (NSE:NTPCGREEN)
India
· Delayed Price · Currency is INR 91.21
+0.03 (0.03%)
At close: Dec 5, 2025
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.10 | 91.40 | 90.01 | 91.21 | 91.21 | 0.03% | 2,515,956 |
| Dec 4, 2025 | 91.74 | 92.10 | 90.80 | 91.18 | 91.18 | -0.61% | 3,185,553 |
| Dec 3, 2025 | 92.79 | 93.00 | 91.40 | 91.74 | 91.74 | -1.23% | 3,833,587 |
| Dec 2, 2025 | 94.00 | 94.33 | 92.50 | 92.88 | 92.88 | -2.06% | 6,740,313 |
| Dec 1, 2025 | 95.00 | 95.55 | 93.67 | 94.83 | 94.83 | -0.13% | 3,432,907 |
| Nov 28, 2025 | 95.00 | 95.48 | 94.32 | 94.95 | 94.95 | -0.05% | 3,041,710 |
| Nov 27, 2025 | 94.94 | 95.40 | 94.57 | 95.00 | 95.00 | 0.48% | 1,823,357 |
| Nov 26, 2025 | 95.00 | 95.90 | 94.02 | 94.55 | 94.55 | -0.21% | 5,333,988 |
| Nov 25, 2025 | 95.00 | 95.25 | 93.66 | 94.75 | 94.75 | -0.58% | 3,755,478 |
| Nov 24, 2025 | 97.15 | 97.25 | 95.00 | 95.30 | 95.30 | -1.88% | 6,356,961 |
| Nov 21, 2025 | 97.40 | 97.56 | 97.02 | 97.13 | 97.13 | -0.38% | 1,531,892 |
| Nov 20, 2025 | 99.00 | 99.11 | 97.40 | 97.50 | 97.50 | -0.69% | 5,057,565 |
| Nov 19, 2025 | 98.26 | 98.90 | 97.99 | 98.18 | 98.18 | -0.08% | 2,578,652 |
| Nov 18, 2025 | 99.20 | 99.28 | 98.20 | 98.26 | 98.26 | -0.93% | 2,030,428 |
| Nov 17, 2025 | 98.94 | 99.36 | 98.56 | 99.18 | 99.18 | 0.71% | 2,041,090 |
| Nov 14, 2025 | 98.89 | 99.20 | 98.32 | 98.48 | 98.48 | -0.64% | 1,631,631 |
| Nov 13, 2025 | 99.00 | 99.45 | 98.33 | 99.11 | 99.11 | 0.28% | 2,751,796 |
| Nov 12, 2025 | 98.10 | 99.14 | 98.02 | 98.83 | 98.83 | 0.84% | 2,622,443 |
| Nov 11, 2025 | 98.00 | 98.79 | 97.25 | 98.01 | 98.01 | 0.09% | 5,126,629 |
| Nov 10, 2025 | 99.00 | 99.50 | 97.69 | 97.92 | 97.92 | -1.05% | 3,975,661 |
| Nov 7, 2025 | 99.15 | 100.16 | 98.36 | 98.96 | 98.96 | -0.67% | 8,954,424 |
| Nov 6, 2025 | 100.74 | 101.10 | 99.37 | 99.63 | 99.63 | -1.10% | 2,602,349 |
| Nov 4, 2025 | 102.72 | 103.00 | 100.11 | 100.74 | 100.74 | -2.19% | 4,432,847 |
| Nov 3, 2025 | 103.00 | 103.40 | 102.50 | 103.00 | 103.00 | -0.14% | 2,759,309 |
| Oct 31, 2025 | 104.45 | 104.74 | 103.00 | 103.14 | 103.14 | -1.40% | 4,960,828 |
| Oct 30, 2025 | 105.40 | 106.49 | 103.15 | 104.60 | 104.60 | -0.42% | 15,214,750 |
| Oct 29, 2025 | 102.00 | 105.24 | 101.50 | 105.04 | 105.04 | 3.40% | 13,309,340 |
| Oct 28, 2025 | 101.70 | 102.00 | 101.03 | 101.59 | 101.59 | 0.57% | 3,301,540 |
| Oct 27, 2025 | 101.50 | 101.74 | 100.30 | 101.01 | 101.01 | -0.46% | 3,107,244 |
| Oct 24, 2025 | 100.80 | 102.47 | 100.53 | 101.48 | 101.48 | 0.69% | 3,591,893 |
| Oct 23, 2025 | 100.27 | 101.08 | 99.75 | 100.78 | 100.78 | 0.23% | 3,704,926 |
| Oct 21, 2025 | 100.20 | 100.80 | 100.20 | 100.55 | 100.55 | 0.57% | 793,569 |
| Oct 20, 2025 | 100.47 | 100.47 | 99.51 | 99.98 | 99.98 | -0.03% | 1,937,474 |
| Oct 17, 2025 | 99.20 | 100.15 | 99.20 | 100.01 | 100.01 | 0.05% | 3,014,674 |
| Oct 16, 2025 | 99.60 | 100.74 | 99.11 | 99.96 | 99.96 | 0.36% | 3,985,117 |
| Oct 15, 2025 | 98.78 | 99.75 | 98.11 | 99.60 | 99.60 | 0.86% | 2,821,779 |
| Oct 14, 2025 | 98.70 | 99.00 | 97.25 | 98.75 | 98.75 | 0.05% | 4,178,402 |
| Oct 13, 2025 | 100.07 | 100.71 | 98.45 | 98.70 | 98.70 | -0.88% | 4,739,235 |
| Oct 10, 2025 | 99.90 | 101.00 | 98.80 | 99.58 | 99.58 | 1.44% | 9,592,720 |
| Oct 9, 2025 | 98.56 | 98.77 | 97.40 | 98.17 | 98.17 | -0.39% | 4,164,112 |
| Oct 8, 2025 | 98.54 | 99.00 | 98.27 | 98.55 | 98.55 | 0.02% | 4,456,655 |
| Oct 7, 2025 | 98.49 | 98.90 | 97.80 | 98.53 | 98.53 | 0.37% | 4,157,473 |
| Oct 6, 2025 | 98.00 | 98.59 | 97.34 | 98.17 | 98.17 | 0.58% | 3,883,048 |
| Oct 3, 2025 | 98.29 | 98.57 | 97.37 | 97.60 | 97.60 | -0.56% | 6,382,041 |
| Oct 1, 2025 | 97.21 | 98.50 | 97.10 | 98.15 | 98.15 | 0.97% | 3,553,354 |
| Sep 30, 2025 | 97.39 | 98.65 | 96.78 | 97.21 | 97.21 | 0.09% | 6,079,407 |
| Sep 29, 2025 | 100.00 | 100.48 | 96.86 | 97.12 | 97.12 | -2.27% | 7,277,172 |
| Sep 26, 2025 | 101.55 | 101.88 | 99.17 | 99.38 | 99.38 | -2.30% | 6,989,288 |
| Sep 25, 2025 | 102.00 | 102.74 | 101.60 | 101.72 | 101.72 | -0.60% | 2,403,723 |
| Sep 24, 2025 | 103.19 | 104.20 | 101.90 | 102.33 | 102.33 | -0.66% | 4,852,690 |