NTPC Green Energy Limited (NSE:NTPCGREEN)
India
· Delayed Price · Currency is INR 87.94
+0.61 (0.70%)
At close: Mar 6, 2026
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.00 | 88.80 | 86.80 | 87.94 | 87.94 | 0.70% | 1,627,436 |
| Mar 5, 2026 | 85.98 | 87.89 | 85.68 | 87.33 | 87.33 | 1.68% | 1,850,700 |
| Mar 4, 2026 | 87.00 | 87.00 | 85.31 | 85.89 | 85.89 | -2.10% | 2,444,569 |
| Mar 2, 2026 | 84.19 | 88.25 | 84.00 | 87.73 | 87.73 | -2.67% | 4,664,271 |
| Feb 27, 2026 | 90.23 | 90.39 | 89.25 | 90.14 | 90.14 | -0.06% | 1,801,893 |
| Feb 26, 2026 | 90.67 | 90.75 | 89.36 | 90.19 | 90.19 | -0.03% | 1,585,290 |
| Feb 25, 2026 | 89.50 | 91.09 | 89.50 | 90.22 | 90.22 | 0.36% | 2,487,345 |
| Feb 24, 2026 | 90.00 | 90.70 | 89.15 | 89.90 | 89.90 | -0.49% | 2,767,072 |
| Feb 23, 2026 | 90.29 | 91.10 | 89.60 | 90.34 | 90.34 | 0.06% | 2,333,104 |
| Feb 20, 2026 | 90.26 | 90.61 | 89.52 | 90.29 | 90.29 | -0.24% | 1,863,111 |
| Feb 19, 2026 | 89.73 | 90.96 | 88.87 | 90.51 | 90.51 | 1.08% | 4,955,545 |
| Feb 18, 2026 | 90.00 | 90.15 | 89.08 | 89.54 | 89.54 | -0.41% | 1,656,933 |
| Feb 17, 2026 | 89.50 | 90.45 | 89.20 | 89.91 | 89.91 | 0.42% | 2,465,147 |
| Feb 16, 2026 | 88.50 | 89.70 | 88.00 | 89.53 | 89.53 | 0.58% | 1,909,531 |
| Feb 13, 2026 | 88.75 | 89.28 | 87.42 | 89.01 | 89.01 | -0.08% | 2,357,251 |
| Feb 12, 2026 | 88.99 | 89.19 | 87.88 | 89.08 | 89.08 | 0.10% | 1,767,896 |
| Feb 11, 2026 | 89.50 | 89.70 | 88.30 | 88.99 | 88.99 | -0.54% | 2,027,908 |
| Feb 10, 2026 | 88.80 | 89.83 | 88.22 | 89.47 | 89.47 | 1.66% | 3,978,229 |
| Feb 9, 2026 | 87.95 | 88.15 | 86.60 | 88.01 | 88.01 | 1.04% | 3,210,154 |
| Feb 6, 2026 | 86.20 | 87.48 | 85.18 | 87.10 | 87.10 | 0.82% | 2,729,513 |
| Feb 5, 2026 | 88.00 | 88.05 | 86.25 | 86.39 | 86.39 | -1.36% | 2,290,307 |
| Feb 4, 2026 | 87.21 | 87.83 | 86.61 | 87.58 | 87.58 | 0.77% | 4,634,767 |
| Feb 3, 2026 | 88.90 | 88.90 | 85.91 | 86.91 | 86.91 | 2.03% | 5,261,400 |
| Feb 2, 2026 | 87.01 | 87.05 | 84.05 | 85.18 | 85.18 | -1.30% | 4,958,852 |
| Feb 1, 2026 | 87.69 | 90.60 | 86.00 | 86.30 | 86.30 | 0.15% | 12,767,170 |
| Jan 30, 2026 | 90.34 | 90.72 | 86.00 | 86.17 | 86.17 | -6.67% | 15,002,180 |
| Jan 29, 2026 | 93.85 | 94.00 | 91.94 | 92.33 | 92.33 | -1.33% | 2,415,390 |
| Jan 28, 2026 | 91.00 | 93.95 | 90.30 | 93.57 | 93.57 | 3.90% | 3,413,949 |
| Jan 27, 2026 | 90.30 | 90.96 | 88.77 | 90.06 | 90.06 | -0.27% | 2,902,096 |
| Jan 23, 2026 | 92.50 | 92.50 | 89.76 | 90.30 | 90.30 | -0.95% | 2,394,675 |
| Jan 22, 2026 | 89.72 | 91.49 | 89.72 | 91.17 | 91.17 | 2.04% | 2,122,342 |
| Jan 21, 2026 | 90.00 | 90.78 | 88.51 | 89.35 | 89.35 | -1.37% | 4,029,562 |
| Jan 20, 2026 | 91.38 | 92.09 | 90.15 | 90.59 | 90.59 | -1.69% | 3,256,450 |
| Jan 19, 2026 | 92.40 | 92.49 | 91.05 | 92.15 | 92.15 | -0.27% | 2,686,801 |
| Jan 16, 2026 | 92.00 | 92.69 | 90.90 | 92.40 | 92.40 | 0.71% | 4,187,639 |
| Jan 14, 2026 | 91.50 | 92.46 | 91.21 | 91.75 | 91.75 | 0.10% | 7,152,765 |
| Jan 13, 2026 | 90.75 | 92.55 | 90.05 | 91.66 | 91.66 | 1.49% | 4,746,530 |
| Jan 12, 2026 | 90.54 | 90.72 | 89.05 | 90.31 | 90.31 | -0.50% | 3,721,062 |
| Jan 9, 2026 | 92.70 | 92.70 | 90.50 | 90.76 | 90.76 | -1.84% | 2,901,714 |
| Jan 8, 2026 | 94.00 | 94.60 | 91.80 | 92.46 | 92.46 | -1.71% | 2,623,053 |
| Jan 7, 2026 | 93.48 | 94.44 | 93.02 | 94.07 | 94.07 | 0.13% | 1,733,544 |
| Jan 6, 2026 | 95.50 | 95.97 | 93.85 | 93.95 | 93.95 | -2.15% | 2,822,362 |
| Jan 5, 2026 | 97.39 | 97.39 | 95.51 | 96.01 | 96.01 | -1.13% | 2,730,749 |
| Jan 2, 2026 | 95.39 | 97.30 | 94.83 | 97.11 | 97.11 | 2.00% | 5,211,705 |
| Jan 1, 2026 | 95.00 | 96.39 | 94.42 | 95.21 | 95.21 | 0.70% | 3,037,680 |
| Dec 31, 2025 | 93.50 | 95.10 | 93.00 | 94.55 | 94.55 | 0.91% | 2,666,044 |
| Dec 30, 2025 | 95.55 | 95.60 | 93.30 | 93.70 | 93.70 | -1.41% | 2,892,335 |
| Dec 29, 2025 | 92.85 | 96.63 | 91.90 | 95.04 | 95.04 | 2.22% | 10,463,820 |
| Dec 26, 2025 | 93.81 | 93.81 | 92.81 | 92.98 | 92.98 | -0.31% | 3,497,622 |
| Dec 24, 2025 | 90.38 | 95.19 | 90.08 | 93.27 | 93.27 | 3.08% | 13,630,510 |
| Dec 23, 2025 | 90.62 | 91.10 | 90.12 | 90.48 | 90.48 | -0.14% | 2,605,666 |
| Dec 22, 2025 | 89.96 | 90.85 | 89.91 | 90.61 | 90.61 | 0.77% | 3,483,945 |
| Dec 19, 2025 | 90.06 | 90.24 | 89.50 | 89.92 | 89.92 | -0.16% | 3,888,880 |
| Dec 18, 2025 | 90.50 | 90.50 | 89.30 | 90.06 | 90.06 | -0.32% | 2,014,278 |
| Dec 17, 2025 | 90.50 | 90.60 | 89.75 | 90.35 | 90.35 | 0.09% | 2,171,382 |
| Dec 16, 2025 | 90.34 | 90.50 | 89.83 | 90.27 | 90.27 | -0.22% | 1,957,059 |
| Dec 15, 2025 | 91.50 | 91.50 | 90.25 | 90.47 | 90.47 | -1.16% | 2,170,979 |
| Dec 12, 2025 | 91.08 | 92.06 | 90.76 | 91.53 | 91.53 | 0.72% | 2,138,941 |
| Dec 11, 2025 | 90.92 | 91.18 | 89.56 | 90.88 | 90.88 | 0.12% | 1,746,392 |
| Dec 10, 2025 | 91.34 | 91.89 | 90.33 | 90.77 | 90.77 | -0.07% | 2,414,190 |
| Dec 9, 2025 | 90.00 | 91.28 | 88.50 | 90.83 | 90.83 | 0.62% | 3,418,480 |
| Dec 8, 2025 | 91.52 | 91.75 | 90.00 | 90.27 | 90.27 | -1.03% | 2,902,890 |
| Dec 5, 2025 | 91.10 | 91.40 | 90.01 | 91.21 | 91.21 | 0.03% | 2,515,956 |
| Dec 4, 2025 | 91.74 | 92.10 | 90.80 | 91.18 | 91.18 | -0.61% | 3,185,553 |
| Dec 3, 2025 | 92.79 | 93.00 | 91.40 | 91.74 | 91.74 | -1.23% | 3,833,587 |
| Dec 2, 2025 | 94.00 | 94.33 | 92.50 | 92.88 | 92.88 | -2.06% | 6,740,313 |
| Dec 1, 2025 | 95.00 | 95.55 | 93.67 | 94.83 | 94.83 | -0.13% | 3,432,907 |
| Nov 28, 2025 | 95.00 | 95.48 | 94.32 | 94.95 | 94.95 | -0.05% | 3,041,710 |
| Nov 27, 2025 | 94.94 | 95.40 | 94.57 | 95.00 | 95.00 | 0.48% | 1,823,357 |
| Nov 26, 2025 | 95.00 | 95.90 | 94.02 | 94.55 | 94.55 | -0.21% | 5,333,988 |
| Nov 25, 2025 | 95.00 | 95.25 | 93.66 | 94.75 | 94.75 | -0.58% | 3,755,478 |
| Nov 24, 2025 | 97.15 | 97.25 | 95.00 | 95.30 | 95.30 | -1.88% | 6,356,961 |
| Nov 21, 2025 | 97.40 | 97.56 | 97.02 | 97.13 | 97.13 | -0.38% | 1,531,892 |
| Nov 20, 2025 | 99.00 | 99.11 | 97.40 | 97.50 | 97.50 | -0.69% | 5,057,565 |
| Nov 19, 2025 | 98.26 | 98.90 | 97.99 | 98.18 | 98.18 | -0.08% | 2,578,652 |
| Nov 18, 2025 | 99.20 | 99.28 | 98.20 | 98.26 | 98.26 | -0.93% | 2,030,428 |
| Nov 17, 2025 | 98.94 | 99.36 | 98.56 | 99.18 | 99.18 | 0.71% | 2,041,090 |
| Nov 14, 2025 | 98.89 | 99.20 | 98.32 | 98.48 | 98.48 | -0.64% | 1,631,631 |
| Nov 13, 2025 | 99.00 | 99.45 | 98.33 | 99.11 | 99.11 | 0.28% | 2,751,796 |
| Nov 12, 2025 | 98.10 | 99.14 | 98.02 | 98.83 | 98.83 | 0.84% | 2,622,443 |
| Nov 11, 2025 | 98.00 | 98.79 | 97.25 | 98.01 | 98.01 | 0.09% | 5,126,629 |
| Nov 10, 2025 | 99.00 | 99.50 | 97.69 | 97.92 | 97.92 | -1.05% | 3,975,661 |
| Nov 7, 2025 | 99.15 | 100.16 | 98.36 | 98.96 | 98.96 | -0.67% | 8,954,424 |
| Nov 6, 2025 | 100.74 | 101.10 | 99.37 | 99.63 | 99.63 | -1.10% | 2,602,349 |
| Nov 4, 2025 | 102.72 | 103.00 | 100.11 | 100.74 | 100.74 | -2.19% | 4,432,847 |
| Nov 3, 2025 | 103.00 | 103.40 | 102.50 | 103.00 | 103.00 | -0.14% | 2,759,309 |
| Oct 31, 2025 | 104.45 | 104.74 | 103.00 | 103.14 | 103.14 | -1.40% | 4,960,828 |
| Oct 30, 2025 | 105.40 | 106.49 | 103.15 | 104.60 | 104.60 | -0.42% | 15,214,750 |
| Oct 29, 2025 | 102.00 | 105.24 | 101.50 | 105.04 | 105.04 | 3.40% | 13,309,340 |
| Oct 28, 2025 | 101.70 | 102.00 | 101.03 | 101.59 | 101.59 | 0.57% | 3,301,540 |
| Oct 27, 2025 | 101.50 | 101.74 | 100.30 | 101.01 | 101.01 | -0.46% | 3,107,244 |
| Oct 24, 2025 | 100.80 | 102.47 | 100.53 | 101.48 | 101.48 | 0.69% | 3,591,893 |
| Oct 23, 2025 | 100.27 | 101.08 | 99.75 | 100.78 | 100.78 | 0.23% | 3,704,926 |
| Oct 21, 2025 | 100.20 | 100.80 | 100.20 | 100.55 | 100.55 | 0.57% | 793,569 |
| Oct 20, 2025 | 100.47 | 100.47 | 99.51 | 99.98 | 99.98 | -0.03% | 1,937,474 |
| Oct 17, 2025 | 99.20 | 100.15 | 99.20 | 100.01 | 100.01 | 0.05% | 3,014,674 |
| Oct 16, 2025 | 99.60 | 100.74 | 99.11 | 99.96 | 99.96 | 0.36% | 3,985,117 |
| Oct 15, 2025 | 98.78 | 99.75 | 98.11 | 99.60 | 99.60 | 0.86% | 2,821,779 |
| Oct 14, 2025 | 98.70 | 99.00 | 97.25 | 98.75 | 98.75 | 0.05% | 4,178,402 |
| Oct 13, 2025 | 100.07 | 100.71 | 98.45 | 98.70 | 98.70 | -0.88% | 4,739,235 |