NTPC Green Energy Limited (NSE:NTPCGREEN)
India
· Delayed Price · Currency is INR 111.00
-4.81 (-4.15%)
Apr 29, 2026, 2:30 PM IST
NTPC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.00 | 119.85 | 115.29 | 115.81 | 115.81 | -2.57% | 12,219,380 |
| Apr 27, 2026 | 111.16 | 119.95 | 110.68 | 118.86 | 118.86 | 7.75% | 30,036,760 |
| Apr 24, 2026 | 113.50 | 114.34 | 109.08 | 110.31 | 110.31 | -3.06% | 6,858,181 |
| Apr 23, 2026 | 113.10 | 115.20 | 112.90 | 113.79 | 113.79 | 0.20% | 7,901,125 |
| Apr 22, 2026 | 111.42 | 114.05 | 111.27 | 113.56 | 113.56 | 1.67% | 7,420,344 |
| Apr 21, 2026 | 113.10 | 114.46 | 111.10 | 111.69 | 111.69 | -1.16% | 8,197,233 |
| Apr 20, 2026 | 111.96 | 114.65 | 110.72 | 113.00 | 113.00 | 0.93% | 15,489,510 |
| Apr 17, 2026 | 108.80 | 112.30 | 107.62 | 111.96 | 111.96 | 2.91% | 33,240,040 |
| Apr 16, 2026 | 108.50 | 112.13 | 106.62 | 108.79 | 108.79 | 1.41% | 18,372,270 |
| Apr 15, 2026 | 105.95 | 108.59 | 105.87 | 107.28 | 107.28 | 2.93% | 19,775,290 |
| Apr 13, 2026 | 97.00 | 106.09 | 96.25 | 104.23 | 104.23 | 7.27% | 91,182,880 |
| Apr 10, 2026 | 96.90 | 97.85 | 96.43 | 97.17 | 97.17 | 1.06% | 8,912,552 |
| Apr 9, 2026 | 97.60 | 98.21 | 95.85 | 96.15 | 96.15 | -1.05% | 8,041,592 |
| Apr 8, 2026 | 99.00 | 99.49 | 96.94 | 97.17 | 97.17 | 0.48% | 9,760,612 |
| Apr 7, 2026 | 98.00 | 98.59 | 96.40 | 96.71 | 96.71 | -1.37% | 4,746,541 |
| Apr 6, 2026 | 97.22 | 98.75 | 95.80 | 98.05 | 98.05 | 0.85% | 4,666,160 |
| Apr 2, 2026 | 96.90 | 99.00 | 95.40 | 97.22 | 97.22 | -1.01% | 6,485,522 |
| Apr 1, 2026 | 95.00 | 98.95 | 93.89 | 98.21 | 98.21 | 6.38% | 10,493,990 |
| Mar 30, 2026 | 95.06 | 96.95 | 90.80 | 92.32 | 92.32 | -2.88% | 9,933,742 |
| Mar 27, 2026 | 96.00 | 96.00 | 94.30 | 95.06 | 95.06 | -1.68% | 6,852,822 |
| Mar 25, 2026 | 97.00 | 97.69 | 96.11 | 96.68 | 96.68 | 1.02% | 8,894,545 |
| Mar 24, 2026 | 99.00 | 99.00 | 95.21 | 95.70 | 95.70 | -1.22% | 9,394,129 |
| Mar 23, 2026 | 100.49 | 100.49 | 93.30 | 96.88 | 96.88 | -4.17% | 20,370,200 |
| Mar 20, 2026 | 100.00 | 101.96 | 99.10 | 101.10 | 101.10 | 2.25% | 20,150,450 |
| Mar 19, 2026 | 97.80 | 101.18 | 96.50 | 98.88 | 98.88 | 1.05% | 49,983,070 |
| Mar 18, 2026 | 97.00 | 99.16 | 95.80 | 97.85 | 97.85 | 1.80% | 12,292,580 |
| Mar 17, 2026 | 98.00 | 99.34 | 95.16 | 96.12 | 96.12 | -2.42% | 18,848,710 |
| Mar 16, 2026 | 100.00 | 101.20 | 94.21 | 98.50 | 98.50 | 0.36% | 45,421,400 |
| Mar 13, 2026 | 98.30 | 104.73 | 94.05 | 98.15 | 98.15 | 0.51% | 177,681,400 |
| Mar 12, 2026 | 86.50 | 103.20 | 85.23 | 97.65 | 97.65 | 12.59% | 165,346,000 |
| Mar 11, 2026 | 87.20 | 88.80 | 86.32 | 86.73 | 86.73 | 0.02% | 4,278,612 |
| Mar 10, 2026 | 87.90 | 88.00 | 86.40 | 86.71 | 86.71 | 0.43% | 1,775,774 |
| Mar 9, 2026 | 86.00 | 87.00 | 85.00 | 86.34 | 86.34 | -1.82% | 2,546,299 |
| 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 |