NTPC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	117.70	119.88	115.37	115.83	115.83	-2.60%	1,164,164
Apr 27, 2026	110.80	119.93	110.75	118.92	118.92	7.76%	2,829,665
Apr 24, 2026	113.74	114.04	109.06	110.36	110.36	-2.99%	417,658
Apr 23, 2026	113.17	115.10	112.90	113.76	113.76	0.20%	403,206
Apr 22, 2026	111.73	114.00	111.45	113.53	113.53	1.67%	392,943
Apr 21, 2026	113.24	114.40	111.21	111.67	111.67	-1.07%	360,514
Apr 20, 2026	112.38	114.60	110.70	112.88	112.88	1.18%	993,708
Apr 17, 2026	108.79	112.25	107.61	111.56	111.56	2.55%	2,140,911
Apr 16, 2026	108.15	112.23	106.60	108.79	108.79	1.40%	2,246,232
Apr 15, 2026	106.24	108.57	106.00	107.29	107.29	2.96%	1,092,885
Apr 13, 2026	95.56	106.00	95.56	104.21	104.21	7.07%	6,174,166
Apr 10, 2026	96.76	97.83	96.50	97.33	97.33	1.09%	859,048
Apr 9, 2026	98.55	98.55	95.90	96.28	96.28	-0.66%	369,748
Apr 8, 2026	99.77	99.94	96.36	96.92	96.92	0.29%	623,882
Apr 7, 2026	98.00	98.50	96.46	96.64	96.64	-1.79%	414,903
Apr 6, 2026	97.11	98.99	95.76	98.40	98.40	1.10%	777,568
Apr 2, 2026	96.26	98.99	95.84	97.33	97.33	-1.11%	698,307
Apr 1, 2026	94.07	99.00	94.00	98.42	98.42	6.45%	1,395,757
Mar 30, 2026	95.01	96.90	91.30	92.46	92.46	-2.68%	1,200,330
Mar 27, 2026	95.51	95.99	94.30	95.01	95.01	-1.79%	993,388
Mar 25, 2026	96.34	97.73	96.08	96.74	96.74	1.01%	851,463
Mar 24, 2026	99.00	99.00	95.37	95.77	95.77	-1.06%	743,996
Mar 23, 2026	100.14	100.47	93.30	96.80	96.80	-4.36%	1,970,787
Mar 20, 2026	100.85	101.95	99.11	101.21	101.21	2.43%	1,502,488
Mar 19, 2026	97.02	101.17	96.37	98.81	98.81	0.96%	3,333,693
Mar 18, 2026	96.79	99.16	95.59	97.87	97.87	1.79%	925,945
Mar 17, 2026	98.12	99.25	95.55	96.15	96.15	-2.42%	1,609,436
Mar 16, 2026	100.56	101.20	94.28	98.53	98.53	0.60%	2,384,117
Mar 13, 2026	98.98	104.75	94.01	97.94	97.94	0.34%	9,662,009
Mar 12, 2026	86.60	103.25	85.22	97.61	97.61	12.58%	6,574,844
Mar 11, 2026	87.07	88.80	86.35	86.70	86.70	-0.01%	287,350
Mar 10, 2026	87.43	87.93	86.41	86.71	86.71	0.39%	335,200
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