Skip to main content
NTPC Limited (BOM:532555)
India flag India · Delayed Price · Currency is INR
323.40
+0.50 (0.15%)
At close: Dec 5, 2025

NTPC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025321.85324.05321.00323.40323.400.15%529,254
Dec 4, 2025322.05324.40321.20322.90322.90-0.02%185,951
Dec 3, 2025328.35328.60321.30322.95322.95-1.72%325,784
Dec 2, 2025327.25330.10327.00328.60328.600.41%473,695
Dec 1, 2025326.70328.40325.45327.25327.250.20%665,948
Nov 28, 2025327.75328.00324.30326.60326.60-0.18%401,013
Nov 27, 2025326.70328.80325.00327.20327.200.29%720,086
Nov 26, 2025323.35328.00323.35326.25326.250.79%1,258,201
Nov 25, 2025323.05325.60322.50323.70323.70-0.02%231,181
Nov 24, 2025327.85327.85322.25323.75323.75-0.87%773,616
Nov 21, 2025326.30328.30325.10326.60326.60-0.05%584,765
Nov 20, 2025327.40329.75326.20326.75326.750.03%595,662
Nov 19, 2025327.60328.80325.10326.65326.65-0.58%683,935
Nov 18, 2025329.95329.95327.20328.55328.55-0.39%238,389
Nov 17, 2025329.90331.50328.65329.85329.850.43%768,989
Nov 14, 2025327.80329.50326.20328.45328.450.37%192,273
Nov 13, 2025327.10329.85325.60327.25327.250.05%469,325
Nov 12, 2025327.15328.40325.55327.10327.100.11%204,476
Nov 11, 2025325.60327.50322.85326.75326.750.31%3,128,675
Nov 10, 2025326.55328.20324.00325.75325.75-0.12%380,182
Nov 7, 2025324.50327.00320.95326.15326.15-0.17%5,449,641
Nov 6, 2025332.50333.00324.65326.70323.95-1.21%735,181
Nov 4, 2025335.30335.70329.70330.70327.92-1.34%1,281,754
Nov 3, 2025336.80337.35333.45335.20332.38-0.49%198,862
Oct 31, 2025345.45345.45335.75336.85334.01-2.39%1,985,462
Oct 30, 2025348.15349.00343.60345.10342.20-0.80%426,380
Oct 29, 2025339.55349.95339.30347.90344.972.61%410,776
Oct 28, 2025341.60343.00337.40339.05336.20-0.80%285,709
Oct 27, 2025340.40342.80340.40341.80338.920.69%469,338
Oct 24, 2025342.55343.05338.15339.45336.59-0.92%336,292
Oct 23, 2025343.10345.20341.10342.60339.720.15%638,098
Oct 21, 2025342.10343.70341.50342.10339.22-86,483
Oct 20, 2025340.75344.45340.40342.10339.220.32%613,119
Oct 17, 2025341.15344.20340.10341.00338.13-0.13%569,653
Oct 16, 2025339.55342.55339.55341.45338.580.60%669,604
Oct 15, 2025336.60341.70336.60339.40336.540.76%333,174
Oct 14, 2025341.65343.00335.30336.85334.01-1.40%257,324
Oct 13, 2025337.55342.20336.20341.65338.770.63%164,902
Oct 10, 2025335.90341.50335.90339.50336.641.07%468,998
Oct 9, 2025333.50336.35331.20335.90333.070.69%333,647
Oct 8, 2025338.55339.00332.20333.60330.79-1.30%925,780
Oct 7, 2025339.00341.40336.75338.00335.15-0.29%127,443
Oct 6, 2025340.20342.00335.35339.00336.15-0.85%340,035
Oct 3, 2025340.50343.50338.80341.90339.020.51%77,022
Oct 1, 2025338.60343.00338.10340.15337.29-0.06%864,195
Sep 30, 2025341.00343.10339.20340.35337.49-0.29%582,564
Sep 29, 2025338.25343.50338.25341.35338.481.02%247,901
Sep 26, 2025340.05340.65336.50337.90335.06-0.76%412,989
Sep 25, 2025349.90351.00340.00340.50337.63-2.03%1,070,581
Sep 24, 2025342.05350.35342.05347.55344.621.31%983,095
Sep 23, 2025339.20343.95338.00343.05340.161.11%868,525
Sep 22, 2025339.60340.10336.70339.30336.440.16%709,979
Sep 19, 2025336.55339.75336.55338.75335.900.55%208,182
Sep 18, 2025336.60337.60334.05336.90334.060.15%759,048
Sep 17, 2025335.45337.30334.50336.40333.570.39%540,121
Sep 16, 2025330.55335.80330.55335.10332.281.16%279,954
Sep 15, 2025330.30333.75330.30331.25328.46-0.15%374,734
Sep 12, 2025332.85333.30328.30331.75328.960.20%641,673
Sep 11, 2025326.10333.50326.10331.10328.311.69%471,045
Sep 10, 2025324.95328.05324.95325.60322.860.43%770,226
Sep 9, 2025326.90328.00323.75324.20321.47-0.75%116,145
Sep 8, 2025328.70330.95326.05326.65323.90-0.62%184,337
Sep 5, 2025329.60331.85326.05328.70325.93-0.45%656,919
Sep 4, 2025333.20334.80329.30330.20327.42-1.24%1,245,060
Sep 3, 2025336.20338.05333.45334.35328.21-0.55%1,679,616
Sep 2, 2025331.95338.30331.00336.20330.031.60%940,850
Sep 1, 2025328.65331.70328.00330.90324.831.02%527,849
Aug 29, 2025330.55331.25327.00327.55321.54-1.03%1,261,153
Aug 28, 2025330.05333.00328.65330.95324.88-0.69%1,179,583
Aug 26, 2025335.05337.25331.85333.25327.13-1.36%1,039,202
Aug 25, 2025337.10341.30337.10337.85331.650.25%272,518
Aug 22, 2025338.85338.85335.50337.00330.82-0.55%175,027
Aug 21, 2025342.00344.35336.95338.85332.63-0.91%708,878
Aug 20, 2025339.45343.40336.65341.95335.672.09%250,538
Aug 19, 2025338.20340.35334.20334.95328.80-0.37%365,661
Aug 18, 2025340.20341.85335.50336.20330.03-0.91%76,967
Aug 14, 2025338.05340.30336.15339.30333.07-0.19%382,039
Aug 13, 2025340.15342.95339.15339.95333.71-0.06%148,287
Aug 12, 2025336.25341.75335.05340.15333.911.16%288,738
Aug 11, 2025336.00338.80334.00336.25330.080.49%411,278
Aug 8, 2025329.60337.45329.60334.60328.461.39%543,586
Aug 7, 2025331.35332.10328.75330.00323.94-0.69%367,278
Aug 6, 2025333.20335.30331.60332.30326.20-0.36%456,520
Aug 5, 2025332.15334.25331.30333.50327.380.42%1,129,750
Aug 4, 2025332.35333.35327.40332.10326.010.38%595,657
Aug 1, 2025333.95334.75330.15330.85324.78-1.02%428,190
Jul 31, 2025334.05340.00333.20334.25328.12-1.37%322,671
Jul 30, 2025334.65342.20332.80338.90332.681.33%516,127
Jul 29, 2025331.65335.50328.60334.45328.310.47%355,431
Jul 28, 2025333.25336.65330.90332.90326.79-0.11%405,149
Jul 25, 2025339.95339.95332.70333.25327.13-1.65%179,182
Jul 24, 2025343.25343.70336.50338.85332.63-1.20%791,099
Jul 23, 2025339.60343.95339.60342.95336.660.62%209,712
Jul 22, 2025341.20342.50340.05340.85334.59-0.19%292,075
Jul 21, 2025342.55342.85339.20341.50335.23-0.16%294,928
Jul 18, 2025342.60343.80340.50342.05335.77-0.15%625,744
Jul 17, 2025344.00344.65342.00342.55336.26-0.01%346,603
Jul 16, 2025343.30343.80340.70342.60336.310.13%692,408
Jul 15, 2025344.65344.65340.90342.15335.870.06%877,301
Jul 14, 2025343.30345.00340.00341.95335.67-0.18%564,449