Skip to main content
NTPC Limited (BOM:532555)
India flag India · Delayed Price · Currency is INR
406.55
-3.65 (-0.89%)
At close: Apr 28, 2026

NTPC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026412.55414.00405.85406.55406.55-0.89%378,814
Apr 27, 2026405.10414.40402.80410.20410.202.12%637,620
Apr 24, 2026404.20405.35399.30401.70401.70-0.14%409,695
Apr 23, 2026404.00405.70400.30402.25402.25-0.81%364,341
Apr 22, 2026398.60407.10394.65405.55405.552.39%1,148,871
Apr 21, 2026399.65402.55395.60396.10396.10-0.45%380,515
Apr 20, 2026390.10400.75390.10397.90397.901.08%807,051
Apr 17, 2026392.25396.25388.50393.65393.650.73%615,388
Apr 16, 2026396.30397.20387.60390.80390.80-0.47%1,069,508
Apr 15, 2026391.85394.00387.15392.65392.651.68%661,887
Apr 13, 2026375.10387.90374.05386.15386.151.54%1,182,918
Apr 10, 2026381.45384.30372.05380.30380.300.49%550,310
Apr 9, 2026378.00384.15376.95378.45378.451.12%1,575,500
Apr 8, 2026373.00375.65368.25374.25374.251.41%2,156,326
Apr 7, 2026360.10369.85360.10369.05369.050.79%584,018
Apr 6, 2026358.20366.70355.75366.15366.151.71%381,419
Apr 2, 2026360.00361.40352.10360.00360.00-1.33%902,264
Apr 1, 2026378.15381.05361.55364.85364.85-1.64%788,789
Mar 30, 2026373.60377.70369.35370.95370.95-1.32%861,792
Mar 27, 2026379.05379.70374.80375.90375.90-0.66%389,386
Mar 25, 2026376.00380.90375.50378.40378.400.79%1,423,243
Mar 24, 2026377.40378.05371.00375.45375.450.78%335,835
Mar 23, 2026377.85379.30369.45372.55372.55-2.17%473,210
Mar 20, 2026376.90383.45375.70380.80380.801.83%637,279
Mar 19, 2026374.90380.85373.05373.95373.95-1.20%339,967
Mar 18, 2026384.35386.50377.55378.50378.50-1.29%333,102
Mar 17, 2026382.95385.95378.40383.45383.450.33%298,618
Mar 16, 2026383.65388.00375.70382.20382.20-0.59%433,349
Mar 13, 2026390.65394.50383.10384.45384.45-1.57%1,179,850
Mar 12, 2026379.60392.40375.55390.60390.602.79%1,117,164
Mar 11, 2026377.30383.95376.65380.00380.000.72%420,873
Mar 10, 2026384.00385.00374.90377.30377.300.23%402,216
Mar 9, 2026376.05378.95371.45376.45376.45-1.05%431,158
Mar 6, 2026377.95385.50374.85380.45380.450.61%653,278
Mar 5, 2026367.15379.80366.45378.15378.153.36%2,012,936
Mar 4, 2026372.10373.05364.05365.85365.85-3.07%543,529
Mar 2, 2026351.75378.70351.75377.45377.45-1.15%748,570
Feb 27, 2026381.80385.10380.20381.85381.85-1,206,838
Feb 26, 2026384.95386.00378.30381.85381.85-0.79%449,207
Feb 25, 2026382.25388.50382.25384.90384.900.56%1,241,075
Feb 24, 2026375.40385.00373.50382.75382.751.94%1,511,003
Feb 23, 2026373.55376.50372.05375.45375.450.64%857,625
Feb 20, 2026361.15373.80361.15373.05373.052.73%3,509,066
Feb 19, 2026368.20370.75362.15363.15363.15-1.38%94,658
Feb 18, 2026368.75370.65367.40368.25368.25-0.03%1,799,265
Feb 17, 2026369.55369.55366.20368.35368.35-0.20%316,208
Feb 16, 2026361.90369.60361.90369.10369.101.69%689,957
Feb 13, 2026366.60368.00362.45362.95362.95-1.40%252,010
Feb 12, 2026368.60372.00366.85368.10368.10-0.09%377,905
Feb 11, 2026368.50369.00366.00368.45368.450.45%159,732
Feb 10, 2026361.85368.10361.35366.80366.801.37%268,310
Feb 9, 2026366.20368.35361.15361.85361.85-0.89%338,268
Feb 6, 2026360.65365.70360.65365.10365.10-0.49%221,356
Feb 5, 2026369.05370.70365.00366.90364.15-0.11%471,247
Feb 4, 2026359.35368.50357.40367.30364.552.44%1,393,097
Feb 3, 2026365.40365.40353.65358.55355.862.33%582,375
Feb 2, 2026344.90352.80337.65350.40347.771.39%340,569
Feb 1, 2026356.85360.95337.70345.60343.01-2.87%739,284
Jan 30, 2026360.35360.35351.10355.80353.13-0.64%492,921
Jan 29, 2026349.25360.50347.65358.10355.422.84%933,311
Jan 28, 2026344.05353.25344.05348.20345.590.88%1,195,183
Jan 27, 2026339.65346.45337.60345.15342.562.48%842,435
Jan 23, 2026342.60345.35336.10336.80334.28-1.66%1,301,050
Jan 22, 2026338.10343.20336.95342.50339.931.14%6,279,267
Jan 21, 2026338.35341.60336.85338.65336.11-0.03%298,700
Jan 20, 2026342.65348.30337.65338.75336.21-1.38%411,990
Jan 19, 2026342.85347.95342.10343.50340.93-0.79%176,464
Jan 16, 2026352.10353.20345.45346.25343.65-0.83%1,936,742
Jan 14, 2026338.35350.50337.25349.15346.533.34%440,996
Jan 13, 2026337.80339.35335.00337.85335.320.07%129,273
Jan 12, 2026336.10340.55333.55337.60335.070.46%279,629
Jan 9, 2026343.95344.10334.35336.05333.53-2.34%213,723
Jan 8, 2026345.70349.95342.10344.10341.52-1.38%267,194
Jan 7, 2026348.40351.00346.20348.90346.28-0.56%239,128
Jan 6, 2026349.50353.65346.15350.85348.220.10%1,402,517
Jan 5, 2026351.30354.60348.30350.50347.87-0.43%363,675
Jan 2, 2026336.30352.80336.00352.00349.364.67%1,595,181
Jan 1, 2026329.45336.70329.45336.30333.782.08%201,051
Dec 31, 2025324.60330.60324.55329.45326.981.42%172,508
Dec 30, 2025325.00325.60323.25324.85322.42-0.20%194,208
Dec 29, 2025324.25325.90323.10325.50323.060.45%1,083,890
Dec 26, 2025322.20325.80322.20324.05321.620.45%209,049
Dec 24, 2025324.50326.50322.25322.60320.18-0.19%126,535
Dec 23, 2025320.80324.75320.25323.20320.780.75%475,787
Dec 22, 2025319.55323.45319.45320.80318.400.28%357,807
Dec 19, 2025318.65320.55317.50319.90317.500.41%736,072
Dec 18, 2025321.30322.00317.00318.60316.21-0.82%649,486
Dec 17, 2025319.25322.45319.25321.25318.840.08%110,366
Dec 16, 2025323.00323.55319.00321.00318.59-0.88%953,954
Dec 15, 2025322.05325.15321.40323.85321.42-0.37%444,074
Dec 12, 2025322.50325.95322.50325.05322.610.76%156,466
Dec 11, 2025321.25323.55319.15322.60320.180.34%616,891
Dec 10, 2025319.50323.50319.50321.50319.090.53%804,722
Dec 9, 2025317.35321.35315.55319.80317.400.11%424,746
Dec 8, 2025322.30323.05317.90319.45317.06-1.22%385,516
Dec 5, 2025321.85324.05321.00323.40320.980.15%529,254
Dec 4, 2025322.05324.40321.20322.90320.48-0.02%185,951
Dec 3, 2025328.35328.60321.30322.95320.53-1.72%325,784
Dec 2, 2025327.25330.10327.00328.60326.140.41%473,695
Dec 1, 2025326.70328.40325.45327.25324.800.20%665,948