NTPC Limited (NSE:NTPC)
India
· Delayed Price · Currency is INR 407.00
-3.20 (-0.78%)
Apr 28, 2026, 3:29 PM IST
NTPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 414.00 | 414.20 | 405.95 | 406.85 | 406.85 | -0.82% | 7,726,655 |
| Apr 27, 2026 | 403.90 | 414.40 | 402.60 | 410.20 | 410.20 | 2.08% | 13,001,750 |
| Apr 24, 2026 | 404.75 | 405.25 | 399.20 | 401.85 | 401.85 | -0.10% | 6,266,676 |
| Apr 23, 2026 | 404.00 | 405.90 | 400.40 | 402.25 | 402.25 | -0.78% | 9,144,699 |
| Apr 22, 2026 | 398.00 | 407.25 | 393.20 | 405.40 | 405.40 | 2.32% | 16,411,130 |
| Apr 21, 2026 | 398.60 | 402.70 | 395.70 | 396.20 | 396.20 | -0.45% | 9,493,644 |
| Apr 20, 2026 | 393.00 | 400.85 | 390.65 | 398.00 | 398.00 | 1.12% | 9,895,187 |
| Apr 17, 2026 | 393.00 | 396.25 | 388.45 | 393.60 | 393.60 | 0.72% | 15,320,650 |
| Apr 16, 2026 | 397.00 | 397.25 | 387.80 | 390.80 | 390.80 | -0.46% | 9,896,906 |
| Apr 15, 2026 | 390.25 | 393.95 | 387.10 | 392.60 | 392.60 | 1.64% | 7,722,460 |
| Apr 13, 2026 | 374.35 | 388.00 | 374.35 | 386.25 | 386.25 | 1.60% | 15,240,040 |
| Apr 10, 2026 | 381.20 | 384.45 | 372.05 | 380.15 | 380.15 | 0.40% | 14,953,750 |
| Apr 9, 2026 | 376.95 | 384.20 | 376.50 | 378.65 | 378.65 | 1.20% | 18,503,660 |
| Apr 8, 2026 | 373.50 | 375.55 | 368.25 | 374.15 | 374.15 | 1.44% | 19,491,330 |
| Apr 7, 2026 | 364.85 | 369.80 | 362.25 | 368.85 | 368.85 | 0.75% | 12,603,970 |
| Apr 6, 2026 | 358.80 | 366.75 | 355.70 | 366.10 | 366.10 | 1.79% | 11,534,030 |
| Apr 2, 2026 | 359.95 | 361.30 | 352.00 | 359.65 | 359.65 | -1.37% | 16,551,510 |
| Apr 1, 2026 | 381.30 | 381.90 | 361.45 | 364.65 | 364.65 | -1.62% | 15,449,620 |
| Mar 30, 2026 | 374.00 | 377.95 | 369.65 | 370.65 | 370.65 | -1.33% | 17,974,100 |
| Mar 27, 2026 | 379.90 | 379.90 | 374.65 | 375.65 | 375.65 | -0.73% | 20,263,650 |
| Mar 25, 2026 | 376.00 | 380.95 | 375.60 | 378.40 | 378.40 | 0.76% | 9,266,292 |
| Mar 24, 2026 | 378.00 | 378.15 | 371.00 | 375.55 | 375.55 | 0.85% | 9,339,144 |
| Mar 23, 2026 | 377.10 | 379.50 | 369.30 | 372.40 | 372.40 | -2.24% | 13,148,430 |
| Mar 20, 2026 | 375.85 | 383.30 | 375.50 | 380.95 | 380.95 | 1.84% | 20,930,280 |
| Mar 19, 2026 | 373.50 | 380.75 | 373.10 | 374.05 | 374.05 | -1.18% | 10,568,320 |
| Mar 18, 2026 | 385.00 | 386.35 | 377.60 | 378.50 | 378.50 | -1.27% | 10,681,490 |
| Mar 17, 2026 | 382.90 | 385.90 | 378.30 | 383.35 | 383.35 | 0.25% | 9,720,902 |
| Mar 16, 2026 | 384.50 | 388.25 | 375.45 | 382.40 | 382.40 | -0.53% | 16,793,100 |
| Mar 13, 2026 | 391.85 | 394.50 | 383.20 | 384.45 | 384.45 | -1.56% | 27,107,360 |
| Mar 12, 2026 | 379.00 | 392.40 | 375.65 | 390.55 | 390.55 | 2.80% | 23,847,140 |
| Mar 11, 2026 | 377.50 | 383.90 | 376.45 | 379.90 | 379.90 | 0.69% | 9,963,701 |
| Mar 10, 2026 | 385.00 | 385.45 | 374.85 | 377.30 | 377.30 | 0.28% | 10,875,830 |
| Mar 9, 2026 | 373.00 | 379.00 | 371.40 | 376.25 | 376.25 | -1.14% | 11,286,570 |
| Mar 6, 2026 | 377.00 | 385.55 | 374.65 | 380.60 | 380.60 | 0.67% | 14,940,890 |
| Mar 5, 2026 | 366.95 | 379.90 | 366.60 | 378.05 | 378.05 | 3.35% | 16,158,710 |
| Mar 4, 2026 | 370.75 | 373.85 | 364.10 | 365.80 | 365.80 | -3.11% | 11,433,160 |
| Mar 2, 2026 | 365.00 | 378.95 | 365.00 | 377.55 | 377.55 | -1.14% | 14,732,250 |
| Feb 27, 2026 | 381.00 | 385.20 | 380.15 | 381.90 | 381.90 | - | 11,548,950 |
| Feb 26, 2026 | 385.00 | 385.85 | 378.40 | 381.90 | 381.90 | -0.78% | 10,721,570 |
| Feb 25, 2026 | 382.75 | 388.55 | 382.70 | 384.90 | 384.90 | 0.56% | 12,750,010 |
| Feb 24, 2026 | 374.95 | 385.00 | 373.55 | 382.75 | 382.75 | 1.94% | 20,774,620 |
| Feb 23, 2026 | 374.00 | 376.50 | 372.15 | 375.45 | 375.45 | 0.67% | 16,135,450 |
| Feb 20, 2026 | 362.80 | 373.65 | 362.70 | 372.95 | 372.95 | 2.68% | 16,736,730 |
| Feb 19, 2026 | 367.00 | 370.90 | 362.20 | 363.20 | 363.20 | -1.41% | 5,375,352 |
| Feb 18, 2026 | 368.45 | 370.70 | 367.40 | 368.40 | 368.40 | - | 4,871,319 |
| Feb 17, 2026 | 368.75 | 369.50 | 366.05 | 368.40 | 368.40 | -0.19% | 4,442,793 |
| Feb 16, 2026 | 362.60 | 369.65 | 362.50 | 369.10 | 369.10 | 1.68% | 6,292,850 |
| Feb 13, 2026 | 367.55 | 368.00 | 362.40 | 363.00 | 363.00 | -1.43% | 7,111,972 |
| Feb 12, 2026 | 370.00 | 372.00 | 366.85 | 368.25 | 368.25 | -0.05% | 6,763,353 |
| Feb 11, 2026 | 369.00 | 369.00 | 366.00 | 368.45 | 368.45 | 0.42% | 5,782,448 |
| Feb 10, 2026 | 361.90 | 368.15 | 361.25 | 366.90 | 366.90 | 1.38% | 8,319,282 |
| Feb 9, 2026 | 366.55 | 368.60 | 361.00 | 361.90 | 361.90 | -0.86% | 7,983,235 |
| Feb 6, 2026 | 361.80 | 365.95 | 361.00 | 365.05 | 365.05 | -0.53% | 7,328,789 |
| Feb 5, 2026 | 369.75 | 370.70 | 365.00 | 367.00 | 364.25 | -0.07% | 18,789,790 |
| Feb 4, 2026 | 359.45 | 368.55 | 357.60 | 367.25 | 364.50 | 2.43% | 15,515,050 |
| Feb 3, 2026 | 365.95 | 365.95 | 353.80 | 358.55 | 355.86 | 2.34% | 11,559,800 |
| Feb 2, 2026 | 344.95 | 352.75 | 337.75 | 350.35 | 347.72 | 1.62% | 12,622,760 |
| Feb 1, 2026 | 356.00 | 360.80 | 337.50 | 344.75 | 342.17 | -3.16% | 13,976,100 |
| Jan 30, 2026 | 359.00 | 359.35 | 351.10 | 356.00 | 353.33 | -0.60% | 22,641,100 |
| Jan 29, 2026 | 350.00 | 360.50 | 347.30 | 358.15 | 355.47 | 2.90% | 20,624,400 |
| Jan 28, 2026 | 344.70 | 353.25 | 344.70 | 348.05 | 345.44 | 0.97% | 13,566,970 |
| Jan 27, 2026 | 340.50 | 346.50 | 337.05 | 344.70 | 342.12 | 2.38% | 12,203,590 |
| Jan 23, 2026 | 343.95 | 345.45 | 336.10 | 336.70 | 334.18 | -1.68% | 10,084,310 |
| Jan 22, 2026 | 338.70 | 343.20 | 337.10 | 342.45 | 339.88 | 1.11% | 5,885,972 |
| Jan 21, 2026 | 338.80 | 341.60 | 336.80 | 338.70 | 336.16 | -0.01% | 6,948,955 |
| Jan 20, 2026 | 343.00 | 348.30 | 337.70 | 338.75 | 336.21 | -1.34% | 7,718,407 |
| Jan 19, 2026 | 343.50 | 347.95 | 342.05 | 343.35 | 340.78 | -0.87% | 9,974,363 |
| Jan 16, 2026 | 352.65 | 354.05 | 345.40 | 346.35 | 343.75 | -0.79% | 14,275,580 |
| Jan 14, 2026 | 338.90 | 350.50 | 337.45 | 349.10 | 346.48 | 3.31% | 20,389,920 |
| Jan 13, 2026 | 337.45 | 339.25 | 335.05 | 337.90 | 335.37 | 0.13% | 5,583,379 |
| Jan 12, 2026 | 336.75 | 340.65 | 333.70 | 337.45 | 334.92 | 0.43% | 9,406,174 |
| Jan 9, 2026 | 344.40 | 344.40 | 334.40 | 336.00 | 333.48 | -2.44% | 10,161,740 |
| Jan 8, 2026 | 346.75 | 349.80 | 342.20 | 344.40 | 341.82 | -1.28% | 8,805,975 |
| Jan 7, 2026 | 349.55 | 351.35 | 346.30 | 348.85 | 346.24 | -0.56% | 7,165,806 |
| Jan 6, 2026 | 349.90 | 354.10 | 346.15 | 350.80 | 348.17 | 0.06% | 8,641,743 |
| Jan 5, 2026 | 350.35 | 354.80 | 348.40 | 350.60 | 347.97 | -0.43% | 18,248,270 |
| Jan 2, 2026 | 336.80 | 353.00 | 335.95 | 352.10 | 349.46 | 4.70% | 23,128,940 |
| Jan 1, 2026 | 329.80 | 336.90 | 329.60 | 336.30 | 333.78 | 2.05% | 10,357,310 |
| Dec 31, 2025 | 324.75 | 330.65 | 324.70 | 329.55 | 327.08 | 1.43% | 8,497,983 |
| Dec 30, 2025 | 325.00 | 325.55 | 323.35 | 324.90 | 322.47 | -0.18% | 8,035,909 |
| Dec 29, 2025 | 324.10 | 325.80 | 323.05 | 325.50 | 323.06 | 0.43% | 14,043,840 |
| Dec 26, 2025 | 322.55 | 325.75 | 322.30 | 324.10 | 321.67 | 0.48% | 4,174,183 |
| Dec 24, 2025 | 323.90 | 326.65 | 322.25 | 322.55 | 320.13 | -0.22% | 5,678,004 |
| Dec 23, 2025 | 321.05 | 324.75 | 320.25 | 323.25 | 320.83 | 0.80% | 6,024,641 |
| Dec 22, 2025 | 319.95 | 323.65 | 319.50 | 320.70 | 318.30 | 0.25% | 8,925,871 |
| Dec 19, 2025 | 318.95 | 320.60 | 317.50 | 319.90 | 317.50 | 0.44% | 10,833,660 |
| Dec 18, 2025 | 322.00 | 322.15 | 317.00 | 318.50 | 316.11 | -0.86% | 5,554,193 |
| Dec 17, 2025 | 320.00 | 322.40 | 319.55 | 321.25 | 318.84 | 0.08% | 5,043,027 |
| Dec 16, 2025 | 322.05 | 323.80 | 319.05 | 321.00 | 318.59 | -0.91% | 5,241,263 |
| Dec 15, 2025 | 323.05 | 325.30 | 321.55 | 323.95 | 321.52 | -0.34% | 10,219,810 |
| Dec 12, 2025 | 322.90 | 325.95 | 322.90 | 325.05 | 322.61 | 0.76% | 4,261,023 |
| Dec 11, 2025 | 321.65 | 323.45 | 319.15 | 322.60 | 320.18 | 0.31% | 6,317,942 |
| Dec 10, 2025 | 319.85 | 323.70 | 319.50 | 321.60 | 319.19 | 0.55% | 5,484,712 |
| Dec 9, 2025 | 317.45 | 321.40 | 315.55 | 319.85 | 317.45 | 0.11% | 7,152,584 |
| Dec 8, 2025 | 323.20 | 323.20 | 317.85 | 319.50 | 317.11 | -1.18% | 7,906,928 |
| Dec 5, 2025 | 322.25 | 324.15 | 320.95 | 323.30 | 320.88 | 0.11% | 6,574,010 |
| Dec 4, 2025 | 322.90 | 324.30 | 321.10 | 322.95 | 320.53 | - | 5,965,357 |
| Dec 3, 2025 | 329.00 | 329.00 | 321.30 | 322.95 | 320.53 | -1.72% | 8,546,132 |
| Dec 2, 2025 | 327.45 | 329.95 | 326.75 | 328.60 | 326.14 | 0.46% | 5,806,943 |
| Dec 1, 2025 | 327.10 | 328.25 | 325.45 | 327.10 | 324.65 | 0.20% | 6,936,186 |