NTPC Green Energy Limited (BOM:544289)
India
· Delayed Price · Currency is INR 91.22
+0.02 (0.02%)
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 | 91.17 | 91.39 | 90.01 | 91.22 | 91.22 | 0.02% | 398,730 |
| Dec 4, 2025 | 91.61 | 92.05 | 90.70 | 91.20 | 91.20 | -0.62% | 344,609 |
| Dec 3, 2025 | 92.72 | 93.09 | 91.36 | 91.77 | 91.77 | -1.22% | 459,091 |
| Dec 2, 2025 | 94.15 | 94.35 | 92.49 | 92.90 | 92.90 | -2.00% | 325,592 |
| Dec 1, 2025 | 94.95 | 95.65 | 93.82 | 94.80 | 94.80 | -0.16% | 289,231 |
| Nov 28, 2025 | 95.00 | 95.50 | 94.30 | 94.95 | 94.95 | -0.05% | 241,506 |
| Nov 27, 2025 | 94.80 | 95.40 | 94.60 | 95.00 | 95.00 | 0.48% | 270,919 |
| Nov 26, 2025 | 94.80 | 95.90 | 94.05 | 94.55 | 94.55 | -0.21% | 348,146 |
| Nov 25, 2025 | 94.85 | 95.30 | 93.60 | 94.75 | 94.75 | -0.63% | 402,805 |
| Nov 24, 2025 | 97.00 | 97.35 | 95.00 | 95.35 | 95.35 | -1.85% | 494,255 |
| Nov 21, 2025 | 97.50 | 97.55 | 97.00 | 97.15 | 97.15 | -0.36% | 214,155 |
| Nov 20, 2025 | 99.15 | 99.15 | 97.35 | 97.50 | 97.50 | -0.66% | 157,377 |
| Nov 19, 2025 | 98.40 | 98.90 | 98.05 | 98.15 | 98.15 | -0.05% | 141,335 |
| Nov 18, 2025 | 99.15 | 99.20 | 98.15 | 98.20 | 98.20 | -0.96% | 119,988 |
| Nov 17, 2025 | 98.85 | 99.35 | 98.60 | 99.15 | 99.15 | 0.66% | 267,440 |
| Nov 14, 2025 | 98.75 | 99.20 | 98.30 | 98.50 | 98.50 | -0.66% | 229,259 |
| Nov 13, 2025 | 98.85 | 99.45 | 98.30 | 99.15 | 99.15 | 0.46% | 266,429 |
| Nov 12, 2025 | 98.80 | 99.05 | 98.10 | 98.70 | 98.70 | 0.66% | 292,323 |
| Nov 11, 2025 | 98.85 | 98.85 | 97.25 | 98.05 | 98.05 | 0.05% | 1,835,625 |
| Nov 10, 2025 | 98.90 | 99.50 | 97.70 | 98.00 | 98.00 | -1.01% | 307,151 |
| Nov 7, 2025 | 99.35 | 100.15 | 98.35 | 99.00 | 99.00 | -0.70% | 311,915 |
| Nov 6, 2025 | 100.60 | 101.25 | 99.35 | 99.70 | 99.70 | -0.75% | 176,259 |
| Nov 4, 2025 | 102.90 | 103.10 | 100.10 | 100.45 | 100.45 | -2.43% | 579,963 |
| Nov 3, 2025 | 103.00 | 103.50 | 102.45 | 102.95 | 102.95 | -0.24% | 351,201 |
| Oct 31, 2025 | 104.13 | 104.71 | 103.00 | 103.20 | 103.20 | -1.29% | 350,191 |
| Oct 30, 2025 | 106.12 | 106.41 | 103.14 | 104.55 | 104.55 | -0.46% | 941,918 |
| Oct 29, 2025 | 101.90 | 105.20 | 101.55 | 105.03 | 105.03 | 3.45% | 811,722 |
| Oct 28, 2025 | 101.10 | 101.79 | 101.01 | 101.53 | 101.53 | 0.48% | 454,959 |
| Oct 27, 2025 | 101.77 | 101.77 | 100.35 | 101.05 | 101.05 | -0.40% | 178,623 |
| Oct 24, 2025 | 100.99 | 102.45 | 100.53 | 101.46 | 101.46 | 0.67% | 398,708 |
| Oct 23, 2025 | 100.50 | 101.04 | 99.78 | 100.78 | 100.78 | 0.26% | 211,029 |
| Oct 21, 2025 | 100.20 | 100.87 | 100.20 | 100.52 | 100.52 | 0.53% | 162,279 |
| Oct 20, 2025 | 100.16 | 100.44 | 99.49 | 99.99 | 99.99 | -0.01% | 124,624 |
| Oct 17, 2025 | 99.25 | 100.10 | 99.25 | 100.00 | 100.00 | 0.11% | 188,266 |
| Oct 16, 2025 | 99.70 | 100.70 | 99.05 | 99.89 | 99.89 | 0.29% | 483,210 |
| Oct 15, 2025 | 98.80 | 99.74 | 98.27 | 99.60 | 99.60 | 0.89% | 137,942 |
| Oct 14, 2025 | 98.59 | 99.00 | 97.21 | 98.72 | 98.72 | 0.02% | 461,484 |
| Oct 13, 2025 | 99.60 | 100.76 | 98.50 | 98.70 | 98.70 | -0.89% | 477,107 |
| Oct 10, 2025 | 100.00 | 100.90 | 98.90 | 99.59 | 99.59 | 1.47% | 482,763 |
| Oct 9, 2025 | 98.55 | 98.65 | 97.40 | 98.15 | 98.15 | -0.41% | 315,412 |
| Oct 8, 2025 | 98.68 | 98.99 | 98.30 | 98.55 | 98.55 | 0.05% | 147,031 |
| Oct 7, 2025 | 98.30 | 98.85 | 97.80 | 98.50 | 98.50 | 0.34% | 495,919 |
| Oct 6, 2025 | 97.67 | 98.65 | 97.32 | 98.17 | 98.17 | 0.53% | 505,396 |
| Oct 3, 2025 | 98.28 | 98.53 | 97.25 | 97.65 | 97.65 | -0.55% | 716,914 |
| Oct 1, 2025 | 97.30 | 98.50 | 97.05 | 98.19 | 98.19 | 0.91% | 443,718 |
| Sep 30, 2025 | 97.25 | 98.70 | 96.75 | 97.30 | 97.30 | 0.05% | 562,507 |
| Sep 29, 2025 | 99.90 | 100.50 | 96.85 | 97.25 | 97.25 | -2.26% | 762,879 |
| Sep 26, 2025 | 101.70 | 101.90 | 99.15 | 99.50 | 99.50 | -2.16% | 356,743 |
| Sep 25, 2025 | 101.85 | 102.80 | 101.55 | 101.70 | 101.70 | -0.68% | 324,519 |
| Sep 24, 2025 | 103.30 | 104.15 | 102.00 | 102.40 | 102.40 | -0.58% | 180,653 |
| Sep 23, 2025 | 103.80 | 104.00 | 102.75 | 103.00 | 103.00 | -0.77% | 670,312 |
| Sep 22, 2025 | 104.00 | 104.55 | 103.30 | 103.80 | 103.80 | -0.24% | 544,484 |
| Sep 19, 2025 | 103.75 | 104.20 | 103.30 | 104.05 | 104.05 | 0.24% | 508,443 |
| Sep 18, 2025 | 104.75 | 104.90 | 103.40 | 103.80 | 103.80 | -0.29% | 502,961 |
| Sep 17, 2025 | 106.10 | 106.10 | 103.90 | 104.10 | 104.10 | -1.09% | 451,389 |
| Sep 16, 2025 | 104.85 | 108.70 | 104.65 | 105.25 | 105.25 | 1.59% | 2,217,133 |
| Sep 15, 2025 | 103.25 | 105.40 | 103.25 | 103.60 | 103.60 | 0.34% | 443,912 |
| Sep 12, 2025 | 103.00 | 103.95 | 102.45 | 103.25 | 103.25 | 0.83% | 392,589 |
| Sep 11, 2025 | 103.25 | 104.90 | 102.05 | 102.40 | 102.40 | -0.53% | 568,566 |
| Sep 10, 2025 | 103.35 | 104.25 | 102.85 | 102.95 | 102.95 | -0.19% | 361,879 |
| Sep 9, 2025 | 103.00 | 103.70 | 102.80 | 103.15 | 103.15 | 0.19% | 240,966 |
| Sep 8, 2025 | 104.60 | 105.90 | 102.70 | 102.95 | 102.95 | -1.10% | 455,886 |
| Sep 5, 2025 | 103.40 | 104.80 | 103.30 | 104.10 | 104.10 | 0.53% | 304,545 |
| Sep 4, 2025 | 106.00 | 106.40 | 103.05 | 103.55 | 103.55 | -1.47% | 445,502 |
| Sep 3, 2025 | 105.95 | 106.35 | 104.80 | 105.10 | 105.10 | -0.80% | 145,541 |
| Sep 2, 2025 | 104.65 | 106.20 | 104.05 | 105.95 | 105.95 | 1.73% | 302,212 |
| Sep 1, 2025 | 102.90 | 104.55 | 102.35 | 104.15 | 104.15 | 1.21% | 183,598 |
| Aug 29, 2025 | 101.65 | 103.35 | 101.65 | 102.90 | 102.90 | -0.29% | 259,270 |
| Aug 28, 2025 | 102.35 | 103.40 | 100.85 | 103.20 | 103.20 | 0.54% | 598,448 |
| Aug 26, 2025 | 102.05 | 102.95 | 100.70 | 102.65 | 102.65 | 0.74% | 599,254 |
| Aug 25, 2025 | 103.90 | 104.40 | 101.35 | 101.90 | 101.90 | -1.45% | 445,455 |
| Aug 22, 2025 | 103.25 | 105.05 | 103.00 | 103.40 | 103.40 | -0.10% | 230,740 |
| Aug 21, 2025 | 105.25 | 105.60 | 102.90 | 103.50 | 103.50 | -1.57% | 268,164 |
| Aug 20, 2025 | 103.40 | 105.40 | 103.10 | 105.15 | 105.15 | 2.09% | 305,556 |
| Aug 19, 2025 | 100.45 | 103.15 | 100.45 | 103.00 | 103.00 | 2.03% | 449,387 |
| Aug 18, 2025 | 101.45 | 102.20 | 100.75 | 100.95 | 100.95 | 0.10% | 441,604 |
| Aug 14, 2025 | 101.00 | 101.95 | 100.50 | 100.85 | 100.85 | 0.20% | 261,957 |
| Aug 13, 2025 | 102.90 | 103.50 | 100.40 | 100.65 | 100.65 | -1.85% | 362,766 |
| Aug 12, 2025 | 101.75 | 104.00 | 101.75 | 102.55 | 102.55 | 0.24% | 240,298 |
| Aug 11, 2025 | 102.05 | 102.55 | 100.90 | 102.30 | 102.30 | 0.44% | 426,914 |
| Aug 8, 2025 | 102.30 | 104.00 | 101.45 | 101.85 | 101.85 | -0.63% | 384,819 |
| Aug 7, 2025 | 103.65 | 104.50 | 101.30 | 102.50 | 102.50 | -1.73% | 328,683 |
| Aug 6, 2025 | 104.85 | 105.65 | 103.75 | 104.30 | 104.30 | -0.76% | 356,145 |
| Aug 5, 2025 | 105.85 | 106.25 | 104.40 | 105.10 | 105.10 | - | 441,517 |
| Aug 4, 2025 | 104.60 | 105.45 | 104.30 | 105.10 | 105.10 | 0.53% | 415,197 |
| Aug 1, 2025 | 104.05 | 105.60 | 104.05 | 104.55 | 104.55 | 0.19% | 453,487 |
| Jul 31, 2025 | 104.60 | 105.35 | 103.90 | 104.35 | 104.35 | -1.56% | 582,592 |
| Jul 30, 2025 | 106.05 | 106.70 | 105.80 | 106.00 | 106.00 | 0.05% | 234,742 |
| Jul 29, 2025 | 108.60 | 109.65 | 105.25 | 105.95 | 105.95 | -1.12% | 741,347 |
| Jul 28, 2025 | 105.85 | 109.40 | 105.55 | 107.15 | 107.15 | 1.23% | 1,115,394 |
| Jul 25, 2025 | 106.50 | 106.75 | 105.50 | 105.85 | 105.85 | -0.98% | 223,782 |
| Jul 24, 2025 | 107.65 | 108.00 | 106.45 | 106.90 | 106.90 | -0.97% | 371,516 |
| Jul 23, 2025 | 108.30 | 109.10 | 107.55 | 107.95 | 107.95 | -0.42% | 226,324 |
| Jul 22, 2025 | 109.25 | 110.45 | 108.10 | 108.40 | 108.40 | -1.05% | 513,958 |
| Jul 21, 2025 | 110.70 | 110.95 | 109.30 | 109.55 | 109.55 | -1.04% | 421,766 |
| Jul 18, 2025 | 112.85 | 113.40 | 110.20 | 110.70 | 110.70 | -1.12% | 491,338 |
| Jul 17, 2025 | 113.15 | 114.10 | 111.05 | 111.95 | 111.95 | -0.09% | 1,019,138 |
| Jul 16, 2025 | 110.00 | 113.40 | 109.60 | 112.05 | 112.05 | 1.91% | 754,993 |
| Jul 15, 2025 | 110.05 | 111.40 | 108.80 | 109.95 | 109.95 | -0.09% | 781,321 |
| Jul 14, 2025 | 112.75 | 112.75 | 109.25 | 110.05 | 110.05 | -1.87% | 413,263 |