NTPC Green Energy Limited (BOM:544289)
India
· Delayed Price · Currency is INR 87.97
+0.72 (0.83%)
At close: Mar 6, 2026
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.00 | 86.95 | 85.00 | 86.37 | 86.37 | -1.82% | 457,788 |
| Mar 6, 2026 | 87.00 | 88.74 | 86.76 | 87.97 | 87.97 | 0.83% | 201,451 |
| Mar 5, 2026 | 85.68 | 87.82 | 85.68 | 87.25 | 87.25 | 1.55% | 371,752 |
| Mar 4, 2026 | 86.19 | 87.00 | 85.32 | 85.92 | 85.92 | -2.10% | 505,542 |
| Mar 2, 2026 | 84.82 | 88.25 | 84.73 | 87.76 | 87.76 | -2.61% | 426,891 |
| Feb 27, 2026 | 90.18 | 90.35 | 89.25 | 90.11 | 90.11 | -0.08% | 206,479 |
| Feb 26, 2026 | 90.50 | 90.79 | 89.31 | 90.18 | 90.18 | -0.12% | 223,918 |
| Feb 25, 2026 | 89.70 | 91.11 | 89.70 | 90.29 | 90.29 | 0.47% | 187,501 |
| Feb 24, 2026 | 89.89 | 90.65 | 89.11 | 89.87 | 89.87 | -0.54% | 331,190 |
| Feb 23, 2026 | 90.35 | 91.10 | 89.61 | 90.36 | 90.36 | 0.11% | 131,647 |
| Feb 20, 2026 | 90.45 | 90.56 | 89.54 | 90.26 | 90.26 | -0.24% | 106,481 |
| Feb 19, 2026 | 89.92 | 90.90 | 88.88 | 90.48 | 90.48 | 0.89% | 449,954 |
| Feb 18, 2026 | 89.41 | 90.00 | 89.13 | 89.68 | 89.68 | -0.23% | 114,769 |
| Feb 17, 2026 | 89.75 | 90.43 | 89.03 | 89.89 | 89.89 | 0.41% | 242,588 |
| Feb 16, 2026 | 88.43 | 89.67 | 88.00 | 89.52 | 89.52 | 0.57% | 315,096 |
| Feb 13, 2026 | 88.91 | 89.30 | 87.42 | 89.01 | 89.01 | -0.07% | 153,280 |
| Feb 12, 2026 | 88.27 | 89.19 | 87.95 | 89.07 | 89.07 | 0.12% | 109,864 |
| Feb 11, 2026 | 89.45 | 89.80 | 88.30 | 88.96 | 88.96 | -0.55% | 205,978 |
| Feb 10, 2026 | 88.50 | 89.83 | 88.45 | 89.45 | 89.45 | 1.62% | 485,998 |
| Feb 9, 2026 | 88.00 | 88.15 | 86.55 | 88.02 | 88.02 | 1.13% | 222,652 |
| Feb 6, 2026 | 86.37 | 87.38 | 85.20 | 87.04 | 87.04 | 0.78% | 168,504 |
| Feb 5, 2026 | 87.65 | 87.87 | 86.20 | 86.37 | 86.37 | -1.42% | 305,818 |
| Feb 4, 2026 | 86.55 | 87.86 | 86.55 | 87.61 | 87.61 | 0.75% | 455,029 |
| Feb 3, 2026 | 88.47 | 88.55 | 85.91 | 86.96 | 86.96 | 1.99% | 723,781 |
| Feb 2, 2026 | 87.21 | 87.21 | 84.08 | 85.26 | 85.26 | -1.23% | 820,552 |
| Feb 1, 2026 | 87.26 | 90.65 | 86.07 | 86.32 | 86.32 | 0.13% | 1,832,507 |
| Jan 30, 2026 | 90.48 | 91.00 | 86.01 | 86.21 | 86.21 | -6.59% | 875,712 |
| Jan 29, 2026 | 93.78 | 94.00 | 92.00 | 92.29 | 92.29 | -1.37% | 398,748 |
| Jan 28, 2026 | 91.00 | 93.80 | 90.28 | 93.57 | 93.57 | 3.79% | 412,797 |
| Jan 27, 2026 | 90.31 | 90.98 | 88.73 | 90.15 | 90.15 | -0.18% | 445,485 |
| Jan 23, 2026 | 92.04 | 92.50 | 89.80 | 90.31 | 90.31 | -1.03% | 363,276 |
| Jan 22, 2026 | 89.44 | 91.49 | 89.44 | 91.25 | 91.25 | 2.04% | 343,382 |
| Jan 21, 2026 | 89.75 | 90.73 | 88.46 | 89.43 | 89.43 | -1.26% | 483,054 |
| Jan 20, 2026 | 91.28 | 92.06 | 90.20 | 90.57 | 90.57 | -1.67% | 293,758 |
| Jan 19, 2026 | 92.17 | 92.50 | 91.01 | 92.11 | 92.11 | -0.31% | 374,258 |
| Jan 16, 2026 | 91.71 | 92.70 | 90.90 | 92.40 | 92.40 | 0.75% | 279,136 |
| Jan 14, 2026 | 91.65 | 92.50 | 91.29 | 91.71 | 91.71 | 0.17% | 275,772 |
| Jan 13, 2026 | 90.38 | 92.40 | 90.05 | 91.55 | 91.55 | 1.36% | 374,625 |
| Jan 12, 2026 | 90.27 | 90.63 | 89.01 | 90.32 | 90.32 | -0.51% | 543,030 |
| Jan 9, 2026 | 92.27 | 92.66 | 90.53 | 90.78 | 90.78 | -1.89% | 441,532 |
| Jan 8, 2026 | 93.88 | 94.56 | 92.00 | 92.53 | 92.53 | -1.60% | 212,740 |
| Jan 7, 2026 | 93.24 | 94.45 | 93.10 | 94.03 | 94.03 | 0.10% | 965,754 |
| Jan 6, 2026 | 95.26 | 96.01 | 93.80 | 93.94 | 93.94 | -2.16% | 479,470 |
| Jan 5, 2026 | 97.16 | 97.20 | 95.46 | 96.01 | 96.01 | -1.14% | 483,013 |
| Jan 2, 2026 | 95.28 | 97.34 | 94.86 | 97.12 | 97.12 | 2.01% | 645,749 |
| Jan 1, 2026 | 95.00 | 96.36 | 94.42 | 95.21 | 95.21 | 0.64% | 415,374 |
| Dec 31, 2025 | 93.41 | 95.08 | 93.05 | 94.60 | 94.60 | 0.93% | 366,828 |
| Dec 30, 2025 | 95.85 | 95.85 | 93.40 | 93.73 | 93.73 | -1.39% | 373,148 |
| Dec 29, 2025 | 92.75 | 96.60 | 91.89 | 95.05 | 95.05 | 2.28% | 794,987 |
| Dec 26, 2025 | 93.58 | 93.89 | 92.62 | 92.93 | 92.93 | -0.34% | 439,736 |
| Dec 24, 2025 | 90.09 | 95.15 | 90.06 | 93.25 | 93.25 | 3.04% | 1,387,556 |
| Dec 23, 2025 | 90.79 | 91.11 | 90.10 | 90.50 | 90.50 | -0.15% | 296,856 |
| Dec 22, 2025 | 89.90 | 90.80 | 89.90 | 90.64 | 90.64 | 0.82% | 170,703 |
| Dec 19, 2025 | 90.03 | 90.23 | 89.50 | 89.90 | 89.90 | -0.14% | 179,737 |
| Dec 18, 2025 | 90.40 | 90.50 | 89.25 | 90.03 | 90.03 | -0.38% | 411,073 |
| Dec 17, 2025 | 90.18 | 90.59 | 89.72 | 90.37 | 90.37 | 0.10% | 310,560 |
| Dec 16, 2025 | 90.02 | 90.49 | 89.85 | 90.28 | 90.28 | -0.24% | 218,019 |
| Dec 15, 2025 | 91.76 | 91.76 | 90.33 | 90.50 | 90.50 | -1.09% | 133,842 |
| Dec 12, 2025 | 90.94 | 92.00 | 90.75 | 91.50 | 91.50 | 0.72% | 129,602 |
| Dec 11, 2025 | 91.41 | 91.41 | 89.60 | 90.85 | 90.85 | 0.13% | 125,037 |
| Dec 10, 2025 | 91.16 | 91.92 | 90.35 | 90.73 | 90.73 | -0.15% | 284,204 |
| Dec 9, 2025 | 89.63 | 91.38 | 88.50 | 90.87 | 90.87 | 0.59% | 418,785 |
| Dec 8, 2025 | 91.34 | 91.80 | 90.00 | 90.34 | 90.34 | -0.96% | 561,145 |
| 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 |