NTPC Green Energy Limited (NSE:NTPCGREEN)
India
· Delayed Price · Currency is INR 91.21
+0.03 (0.03%)
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 | 91.10 | 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 |
| Oct 10, 2025 | 99.90 | 101.00 | 98.80 | 99.58 | 99.58 | 1.44% | 9,592,720 |
| Oct 9, 2025 | 98.56 | 98.77 | 97.40 | 98.17 | 98.17 | -0.39% | 4,164,112 |
| Oct 8, 2025 | 98.54 | 99.00 | 98.27 | 98.55 | 98.55 | 0.02% | 4,456,655 |
| Oct 7, 2025 | 98.49 | 98.90 | 97.80 | 98.53 | 98.53 | 0.37% | 4,157,473 |
| Oct 6, 2025 | 98.00 | 98.59 | 97.34 | 98.17 | 98.17 | 0.58% | 3,883,048 |
| Oct 3, 2025 | 98.29 | 98.57 | 97.37 | 97.60 | 97.60 | -0.56% | 6,382,041 |
| Oct 1, 2025 | 97.21 | 98.50 | 97.10 | 98.15 | 98.15 | 0.97% | 3,553,354 |
| Sep 30, 2025 | 97.39 | 98.65 | 96.78 | 97.21 | 97.21 | 0.09% | 6,079,407 |
| Sep 29, 2025 | 100.00 | 100.48 | 96.86 | 97.12 | 97.12 | -2.27% | 7,277,172 |
| Sep 26, 2025 | 101.55 | 101.88 | 99.17 | 99.38 | 99.38 | -2.30% | 6,989,288 |
| Sep 25, 2025 | 102.00 | 102.74 | 101.60 | 101.72 | 101.72 | -0.60% | 2,403,723 |
| Sep 24, 2025 | 103.19 | 104.20 | 101.90 | 102.33 | 102.33 | -0.66% | 4,852,690 |
| Sep 23, 2025 | 103.84 | 103.94 | 102.80 | 103.01 | 103.01 | -0.79% | 19,539,740 |
| Sep 22, 2025 | 104.03 | 104.50 | 103.39 | 103.83 | 103.83 | -0.19% | 3,954,807 |
| Sep 19, 2025 | 103.88 | 104.18 | 103.29 | 104.03 | 104.03 | 0.23% | 5,926,468 |
| Sep 18, 2025 | 104.60 | 104.90 | 103.38 | 103.79 | 103.79 | -0.28% | 4,606,653 |
| Sep 17, 2025 | 105.96 | 106.00 | 103.87 | 104.08 | 104.08 | -1.21% | 6,991,565 |
| Sep 16, 2025 | 104.95 | 108.75 | 104.57 | 105.35 | 105.35 | 1.73% | 23,176,350 |
| Sep 15, 2025 | 103.00 | 105.38 | 103.00 | 103.56 | 103.56 | 0.29% | 7,948,930 |
| Sep 12, 2025 | 102.97 | 104.00 | 102.67 | 103.26 | 103.26 | 0.87% | 3,312,061 |
| Sep 11, 2025 | 103.38 | 104.90 | 102.08 | 102.37 | 102.37 | -0.55% | 5,920,480 |
| Sep 10, 2025 | 103.65 | 104.25 | 102.80 | 102.94 | 102.94 | -0.20% | 3,381,715 |
| Sep 9, 2025 | 103.00 | 103.71 | 102.76 | 103.15 | 103.15 | 0.25% | 1,563,996 |
| Sep 8, 2025 | 105.00 | 105.95 | 102.69 | 102.89 | 102.89 | -1.12% | 6,499,196 |
| Sep 5, 2025 | 103.44 | 104.70 | 103.22 | 104.06 | 104.06 | 0.60% | 2,409,870 |
| Sep 4, 2025 | 106.00 | 106.36 | 103.01 | 103.44 | 103.44 | -1.58% | 5,508,830 |
| Sep 3, 2025 | 106.03 | 106.20 | 104.75 | 105.10 | 105.10 | -0.82% | 1,996,938 |
| Sep 2, 2025 | 104.52 | 106.25 | 104.01 | 105.97 | 105.97 | 1.67% | 5,439,106 |
| Sep 1, 2025 | 102.90 | 104.56 | 102.32 | 104.23 | 104.23 | 1.24% | 3,253,148 |
| Aug 29, 2025 | 102.20 | 103.38 | 101.70 | 102.95 | 102.95 | -0.25% | 3,776,251 |
| Aug 28, 2025 | 102.50 | 103.37 | 100.84 | 103.21 | 103.21 | 0.55% | 3,325,099 |
| Aug 26, 2025 | 102.00 | 103.00 | 100.77 | 102.65 | 102.65 | 0.87% | 4,901,617 |
| Aug 25, 2025 | 103.77 | 104.52 | 101.10 | 101.76 | 101.76 | -1.50% | 7,393,229 |
| Aug 22, 2025 | 104.05 | 105.10 | 103.04 | 103.31 | 103.31 | -0.19% | 5,706,649 |
| Aug 21, 2025 | 105.18 | 105.45 | 102.92 | 103.51 | 103.51 | -1.59% | 6,055,979 |
| Aug 20, 2025 | 103.10 | 105.39 | 103.10 | 105.18 | 105.18 | 2.07% | 6,918,786 |
| Aug 19, 2025 | 101.00 | 103.20 | 101.00 | 103.05 | 103.05 | 2.11% | 3,423,236 |
| Aug 18, 2025 | 101.59 | 102.28 | 100.70 | 100.92 | 100.92 | 0.12% | 3,012,622 |
| Aug 14, 2025 | 101.00 | 101.89 | 100.45 | 100.80 | 100.80 | 0.16% | 2,176,603 |
| Aug 13, 2025 | 102.70 | 103.45 | 100.34 | 100.64 | 100.64 | -1.99% | 4,860,774 |
| Aug 12, 2025 | 101.87 | 103.99 | 101.70 | 102.68 | 102.68 | 0.46% | 2,862,525 |
| Aug 11, 2025 | 102.00 | 102.55 | 100.87 | 102.21 | 102.21 | 0.36% | 3,024,274 |
| Aug 8, 2025 | 102.41 | 103.99 | 101.40 | 101.84 | 101.84 | -0.60% | 2,818,307 |
| Aug 7, 2025 | 103.80 | 104.52 | 101.28 | 102.45 | 102.45 | -1.82% | 6,415,110 |
| Aug 6, 2025 | 105.00 | 105.70 | 103.80 | 104.35 | 104.35 | -0.69% | 2,574,282 |
| Aug 5, 2025 | 105.89 | 106.29 | 104.50 | 105.07 | 105.07 | -0.02% | 3,545,520 |
| Aug 4, 2025 | 104.74 | 105.50 | 104.32 | 105.09 | 105.09 | 0.54% | 2,604,242 |
| Aug 1, 2025 | 104.27 | 105.64 | 104.05 | 104.53 | 104.53 | 0.25% | 3,384,587 |
| Jul 31, 2025 | 105.00 | 105.30 | 103.91 | 104.27 | 104.27 | -1.59% | 3,621,761 |
| Jul 30, 2025 | 106.30 | 106.68 | 105.73 | 105.96 | 105.96 | -0.01% | 2,962,834 |
| Jul 29, 2025 | 108.27 | 109.80 | 105.26 | 105.97 | 105.97 | -1.22% | 14,337,930 |
| Jul 28, 2025 | 106.00 | 109.44 | 105.45 | 107.28 | 107.28 | 1.42% | 11,278,000 |
| Jul 25, 2025 | 106.69 | 106.88 | 105.50 | 105.78 | 105.78 | -1.08% | 4,847,210 |
| Jul 24, 2025 | 108.00 | 108.06 | 106.43 | 106.93 | 106.93 | -0.95% | 5,213,000 |
| Jul 23, 2025 | 108.41 | 109.00 | 107.61 | 107.96 | 107.96 | -0.43% | 3,899,099 |
| Jul 22, 2025 | 109.40 | 110.45 | 108.12 | 108.43 | 108.43 | -1.00% | 3,736,244 |
| Jul 21, 2025 | 110.59 | 110.90 | 109.36 | 109.53 | 109.53 | -1.02% | 3,412,251 |
| Jul 18, 2025 | 112.40 | 113.43 | 110.20 | 110.66 | 110.66 | -1.20% | 7,114,377 |
| Jul 17, 2025 | 113.00 | 114.11 | 111.02 | 112.00 | 112.00 | 0.02% | 12,244,800 |
| Jul 16, 2025 | 110.00 | 113.40 | 109.50 | 111.98 | 111.98 | 1.72% | 15,341,670 |
| Jul 15, 2025 | 110.20 | 111.39 | 108.80 | 110.09 | 110.09 | 0.07% | 6,313,812 |
| Jul 14, 2025 | 112.60 | 112.64 | 109.28 | 110.01 | 110.01 | -1.93% | 7,729,468 |