NSE - Delayed Quote
INR
NTPC Limited (NTPC.NS)
316.25
+5.75
(+1.85%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
310.50
318.00
308.15
316.25
316.25
15,452,171
Oct 29, 2026
302.00
312.65
301.70
310.50
310.50
7,682,889
Oct 28, 2026
302.05
304.90
299.40
303.75
303.75
7,482,365
Oct 27, 2026
299.95
307.00
299.75
301.80
301.80
11,861,441
Oct 26, 2026
297.75
301.40
294.10
300.00
300.00
6,215,343
Oct 23, 2026
302.10
302.80
292.05
298.00
298.00
8,751,896
Oct 22, 2026
301.50
302.80
297.55
302.60
302.60
7,706,470
Oct 21, 2026
309.00
310.45
301.10
303.00
303.00
8,837,433
Oct 19, 2026
313.20
316.40
308.10
309.00
309.00
7,888,611
Oct 16, 2026
314.90
317.65
311.70
315.15
315.15
9,705,313
Oct 15, 2026
312.95
317.95
311.80
314.65
314.65
10,094,653
Oct 14, 2026
311.00
316.05
309.90
313.70
313.70
11,411,703
Oct 13, 2026
308.40
311.90
306.15
311.00
311.00
6,014,696
Oct 12, 2026
312.00
314.30
305.70
310.00
310.00
12,834,279
Oct 9, 2026
309.75
314.35
309.55
312.00
312.00
7,374,305
Oct 8, 2026
316.00
316.40
308.45
309.70
309.70
12,262,742
Oct 7, 2026
320.15
321.70
315.90
316.75
316.75
6,330,699
Oct 6, 2026
323.50
324.30
320.05
321.45
321.45
7,317,350
Oct 5, 2026
316.05
323.55
316.05
321.80
321.80
9,458,589
Oct 1, 2026
320.80
320.95
313.05
315.10
315.10
10,094,465
Sep 30, 2026
323.50
323.95
318.90
322.75
322.75
6,908,628
Sep 29, 2026
320.50
325.00
317.55
323.50
323.50
11,956,206
Sep 28, 2026
326.60
326.60
320.20
321.10
321.10
5,982,092
Sep 25, 2026
327.30
327.30
323.50
326.60
326.60
6,075,589
Sep 24, 2026
326.95
327.70
324.40
326.60
326.60
7,662,580
Sep 23, 2026
326.50
329.40
325.00
326.00
326.00
10,525,477
Sep 22, 2026
326.50
329.00
325.55
327.80
327.80
6,219,007
Sep 21, 2026
325.00
328.75
324.85
326.40
326.40
5,098,202
Sep 18, 2026
329.80
330.85
323.65
323.65
323.65
9,448,827
Sep 17, 2026
327.80
331.30
327.20
329.60
329.60
5,589,949
Sep 16, 2026
329.50
329.95
326.55
327.00
327.00
6,556,304
Sep 15, 2026
333.00
333.30
326.40
329.50
329.50
8,445,501
Sep 11, 2026
333.00
336.25
331.60
333.40
333.40
4,968,535
Sep 10, 2026
335.65
335.70
333.10
335.00
335.00
6,905,905
Sep 9, 2026
331.10
337.50
330.90
334.50
334.50
11,795,145
Sep 8, 2026
330.00
333.20
328.65
330.80
330.80
7,351,373
Sep 7, 2026
332.50
333.80
330.35
332.00
332.00
5,245,813
Sep 4, 2026
332.75
334.05
329.80
332.50
332.50
7,032,282
Sep 3, 2026
330.45
332.70
329.10
330.90
330.90
8,100,926
Sep 2, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
324.00
331.10
321.00
330.00
330.00
11,993,091
Sep 1, 2026
327.40
328.25
325.05
327.50
324.00
7,377,499
Aug 31, 2026
330.10
330.45
323.50
327.40
323.90
18,400,774
Aug 28, 2026
329.50
333.10
328.80
330.05
326.52
7,332,490
Aug 27, 2026
335.00
335.95
328.40
330.90
327.36
12,911,842
Aug 26, 2026
341.55
344.45
334.60
334.60
331.02
5,903,358
Aug 25, 2026
339.00
340.80
335.65
339.85
336.22
5,260,835
Aug 24, 2026
340.70
342.05
337.45
339.50
335.87
5,401,943
Aug 21, 2026
337.00
342.85
337.00
340.00
336.37
6,534,716
Aug 20, 2026
337.10
339.55
334.40
337.50
333.89
4,185,077
Aug 19, 2026
336.30
338.85
333.60
336.55
332.95
7,502,595
Aug 18, 2026
337.00
339.30
333.90
337.10
333.50
9,943,991
Aug 17, 2026
340.00
340.30
335.70
337.00
333.40
7,839,848
Aug 14, 2026
343.65
343.65
337.50
340.00
336.37
7,507,624
Aug 13, 2026
338.05
344.25
338.00
344.25
340.57
9,672,695
Aug 12, 2026
338.45
341.35
335.35
339.45
335.82
10,152,704
Aug 11, 2026
339.60
340.40
336.05
338.45
334.83
10,043,994
Aug 10, 2026
342.50
343.70
337.15
340.45
336.81
8,818,488
Aug 7, 2026
345.00
347.00
342.50
342.50
338.84
7,012,048
Aug 6, 2026
347.50
349.25
343.10
345.00
341.31
10,079,779
Aug 5, 2026
343.45
349.90
342.75
349.90
346.16
18,554,536
Aug 4, 2026
348.00
348.95
341.60
343.65
339.98
7,201,524
Aug 3, 2026
347.25
350.90
345.30
350.90
347.15
5,460,220
Jul 31, 2026
344.10
348.25
343.55
347.25
343.54
8,519,119
Jul 30, 2026
343.50
347.65
341.85
344.85
341.16
9,943,764
Jul 29, 2026
343.70
345.35
341.15
343.50
339.83
8,471,125
Jul 28, 2026
349.95
350.00
342.10
343.75
340.08
12,409,670
Jul 27, 2026
353.00
353.00
347.80
350.80
347.05
12,350,753
Jul 24, 2026
347.95
350.00
345.10
347.20
343.49
6,300,466
Jul 23, 2026
348.55
350.70
347.10
348.60
344.87
6,863,144
Jul 22, 2026
347.40
350.85
345.65
350.50
346.75
7,035,952
Jul 21, 2026
347.20
349.15
344.15
348.55
344.83
8,575,793
Jul 20, 2026
343.00
349.30
341.10
347.25
343.54
14,463,484
Jul 17, 2026
342.50
343.90
340.25
341.85
338.20
7,612,446
Jul 16, 2026
344.20
346.05
342.10
342.45
338.79
10,347,549
Jul 15, 2026
347.50
348.45
343.05
344.35
340.67
11,352,533
Jul 14, 2026
348.50
353.95
347.50
348.15
344.43
8,579,646
Jul 13, 2026
345.05
355.00
343.70
351.75
347.99
8,226,337
Jul 10, 2026
344.50
348.80
343.20
344.55
340.87
13,016,441
Jul 9, 2026
349.00
351.00
343.10
343.70
340.03
17,821,421
Jul 8, 2026
351.95
353.00
347.55
348.70
344.97
9,572,223
Jul 7, 2026
355.80
357.15
352.55
354.20
350.41
8,149,003
Jul 6, 2026
356.00
359.40
354.65
356.25
352.44
6,204,261
Jul 3, 2026
358.25
360.15
355.45
356.45
352.64
6,588,714
Jul 2, 2026
359.95
359.95
352.30
358.25
354.42
6,513,560
Jul 1, 2026
358.00
360.85
354.25
357.90
354.08
6,915,166
Jun 30, 2026
354.75
358.35
352.90
356.65
352.84
10,291,360
Jun 29, 2026
352.00
357.90
351.55
356.10
352.29
49,895,302
Jun 25, 2026
356.45
359.00
351.45
352.05
348.29
19,767,157
Jun 24, 2026
362.85
364.05
355.50
357.05
353.23
12,770,898
Jun 23, 2026
367.85
369.25
361.90
364.60
360.70
11,696,171
Jun 22, 2026
365.80
368.50
364.05
367.05
363.13
11,946,682
Jun 19, 2026
361.95
368.00
359.95
365.80
361.89
17,465,450
Jun 18, 2026
357.00
363.55
354.05
361.95
358.08
12,260,776
Jun 17, 2026
355.55
356.05
352.05
355.55
351.75
9,299,676
Jun 16, 2026
349.75
356.20
348.50
355.55
351.75
14,555,184
Jun 15, 2026
357.40
358.00
346.95
348.10
344.38
17,190,759
Jun 12, 2026
357.00
357.00
349.70
353.90
350.12
8,740,239
Jun 11, 2026
352.00
353.35
348.80
351.85
348.09
15,079,402
Jun 10, 2026
359.00
359.00
351.10
351.65
347.89
14,939,921
Jun 9, 2026
362.80
363.70
355.00
355.65
351.85
14,246,656
Jun 8, 2026
358.95
365.35
355.15
362.40
358.53
14,933,986
Jun 5, 2026
365.95
368.50
358.65
361.65
357.79
10,277,061
Jun 4, 2026
366.80
368.80
364.35
366.40
362.48
14,363,519
Jun 3, 2026
368.05
371.50
363.70
366.80
362.88
10,825,715
Jun 2, 2026
375.95
377.50
363.05
367.40
363.47
17,496,468
Jun 1, 2026
386.90
389.00
376.50
378.70
374.65
18,408,900
May 29, 2026
400.00
401.65
385.10
386.90
382.77
17,003,143
May 27, 2026
390.35
403.10
390.35
398.15
393.89
14,418,621
May 26, 2026
390.75
392.25
389.00
389.70
385.54
9,062,218
May 25, 2026
391.95
392.80
386.45
390.05
385.88
10,489,850
May 22, 2026
389.95
391.50
387.45
388.65
384.50
11,755,213
May 21, 2026
393.50
395.55
387.85
388.80
384.64
10,596,954
May 20, 2026
386.10
393.35
384.00
392.45
388.26
5,386,249
May 19, 2026
386.70
392.75
386.05
389.40
385.24
6,693,518
May 18, 2026
393.00
393.85
384.90
388.30
384.15
7,632,596
May 15, 2026
396.00
398.00
392.50
395.25
391.03
7,107,857
May 14, 2026
393.70
398.55
391.20
396.30
392.06
7,363,948
May 13, 2026
392.00
394.05
385.80
390.45
386.28
12,322,076
May 12, 2026
392.20
399.85
391.25
392.70
388.50
10,247,516
May 11, 2026
401.90
405.00
391.00
392.95
388.75
10,088,836
May 8, 2026
398.00
405.10
397.15
402.15
397.85
4,740,939
May 7, 2026
396.75
403.50
393.15
400.35
396.07
9,700,378
May 6, 2026
400.00
403.00
391.65
394.85
390.63
11,120,409
May 5, 2026
398.30
400.50
394.55
398.65
394.39
6,791,514
May 4, 2026
400.00
404.80
397.25
400.05
395.77
6,333,200
Apr 30, 2026
400.00
400.30
393.15
399.15
394.88
7,706,357
Apr 29, 2026
409.50
410.00
399.65
401.30
397.01
11,920,835
Apr 28, 2026
414.00
414.20
405.95
406.85
402.50
7,726,655
Apr 27, 2026
403.90
414.40
402.60
410.20
405.82
13,001,752
Apr 24, 2026
404.75
405.25
399.20
401.85
397.56
6,266,676
Apr 23, 2026
404.00
405.90
400.40
402.25
397.95
9,144,699
Apr 22, 2026
398.00
407.25
393.20
405.40
401.07
16,411,131
Apr 21, 2026
398.60
402.70
395.70
396.20
391.97
9,493,644
Apr 20, 2026
393.00
400.85
390.65
398.00
393.75
9,895,187
Apr 17, 2026
393.00
396.25
388.45
393.60
389.39
15,320,653
Apr 16, 2026
397.00
397.25
387.80
390.80
386.62
9,896,906
Apr 15, 2026
390.25
393.95
387.10
392.60
388.40
7,722,460
Apr 13, 2026
374.35
388.00
374.35
386.25
382.12
15,240,045
Apr 10, 2026
381.20
384.45
372.05
380.15
376.09
14,953,758
Apr 9, 2026
376.95
384.20
376.50
378.65
374.60
18,503,665
Apr 8, 2026
373.50
375.55
368.25
374.15
370.15
19,491,331
Apr 7, 2026
364.85
369.80
362.25
368.85
364.91
12,603,971
Apr 6, 2026
358.80
366.75
355.70
366.10
362.19
11,534,034
Apr 2, 2026
359.95
361.30
352.00
359.65
355.81
16,551,512
Apr 1, 2026
381.30
381.90
361.45
364.65
360.75
15,449,629
Mar 30, 2026
374.00
377.95
369.65
370.65
366.69
17,974,103
Mar 27, 2026
379.90
379.90
374.65
375.65
371.64
20,263,654
Mar 25, 2026
376.00
380.95
375.60
378.40
374.36
9,266,292
Mar 24, 2026
378.00
378.15
371.00
375.55
371.54
9,339,144
Mar 23, 2026
377.10
379.50
369.30
372.40
368.42
13,148,432
Mar 20, 2026
375.85
383.30
375.50
380.95
376.88
20,930,288
Mar 19, 2026
373.50
380.75
373.10
374.05
370.05
10,568,326
Mar 18, 2026
385.00
386.35
377.60
378.50
374.45
10,681,498
Mar 17, 2026
382.90
385.90
378.30
383.35
379.25
9,720,902
Mar 16, 2026
384.50
388.25
375.45
382.40
378.31
16,793,109
Mar 13, 2026
391.85
394.50
383.20
384.45
380.34
27,107,369
Mar 12, 2026
379.00
392.40
375.65
390.55
386.38
23,847,146
Mar 11, 2026
377.50
383.90
376.45
379.90
375.84
9,963,701
Mar 10, 2026
385.00
385.45
374.85
377.30
373.27
10,875,834
Mar 9, 2026
373.00
379.00
371.40
376.25
372.23
11,286,578
Mar 6, 2026
377.00
385.55
374.65
380.60
376.53
14,940,896
Mar 5, 2026
366.95
379.90
366.60
378.05
374.01
16,158,714
Mar 4, 2026
370.75
373.85
364.10
365.80
361.89
11,433,169
Mar 2, 2026
365.00
378.95
365.00
377.55
373.52
14,732,253
Feb 27, 2026
381.00
385.20
380.15
381.90
377.82
11,548,959
Feb 26, 2026
385.00
385.85
378.40
381.90
377.82
10,721,570
Feb 25, 2026
382.75
388.55
382.70
384.90
380.79
12,750,016
Feb 24, 2026
374.95
385.00
373.55
382.75
378.66
20,774,629
Feb 23, 2026
374.00
376.50
372.15
375.45
371.44
16,135,451
Feb 20, 2026
362.80
373.65
362.70
372.95
368.96
16,736,731
Feb 19, 2026
367.00
370.90
362.20
363.20
359.32
5,375,352
Feb 18, 2026
368.45
370.70
367.40
368.40
364.46
4,871,319
Feb 17, 2026
368.75
369.50
366.05
368.40
364.46
4,442,793
Feb 16, 2026
362.60
369.65
362.50
369.10
365.16
6,292,850
Feb 13, 2026
367.55
368.00
362.40
363.00
359.12
7,111,972
Feb 12, 2026
370.00
372.00
366.85
368.25
364.31
6,763,353
Feb 11, 2026
369.00
369.00
366.00
368.45
364.51
5,782,448
Feb 10, 2026
361.90
368.15
361.25
366.90
362.98
8,319,282
Feb 9, 2026
366.55
368.60
361.00
361.90
358.03
7,983,235
Feb 6, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
361.80
365.95
361.00
365.05
361.15
7,328,789
Feb 5, 2026
369.75
370.70
365.00
367.00
360.36
18,789,794
Feb 4, 2026
359.45
368.55
357.60
367.25
360.60
15,515,053
Feb 3, 2026
365.95
365.95
353.80
358.55
352.06
11,559,806
Feb 2, 2026
344.95
352.75
337.75
350.35
344.01
12,622,760
Jan 30, 2026
359.00
359.35
351.10
356.00
349.56
22,641,103
Jan 29, 2026
350.00
360.50
347.30
358.15
351.67
20,624,409
Jan 28, 2026
344.70
353.25
344.70
348.05
341.75
13,566,973
Jan 27, 2026
340.50
346.50
337.05
344.70
338.46
12,203,590
Jan 23, 2026
343.95
345.45
336.10
336.70
330.61
10,084,314
Jan 22, 2026
338.70
343.20
337.10
342.45
336.25
5,885,972
Jan 21, 2026
338.80
341.60
336.80
338.70
332.57
6,948,955
Jan 20, 2026
343.00
348.30
337.70
338.75
332.62
7,718,407
Jan 19, 2026
343.50
347.95
342.05
343.35
337.14
9,974,363
Jan 16, 2026
352.65
354.05
345.40
346.35
340.08
14,275,582
Jan 15, 2026
349.10
349.10
349.10
349.10
342.78
-
Jan 14, 2026
338.90
350.50
337.45
349.10
342.78
20,389,924
Jan 13, 2026
337.45
339.25
335.05
337.90
331.78
5,583,379
Jan 12, 2026
336.75
340.65
333.70
337.45
331.34
9,406,174
Jan 9, 2026
344.40
344.40
334.40
336.00
329.92
10,161,744
Jan 8, 2026
346.75
349.80
342.20
344.40
338.17
8,805,975
Jan 7, 2026
349.55
351.35
346.30
348.85
342.54
7,165,806
Jan 6, 2026
349.90
354.10
346.15
350.80
344.45
8,641,743
Jan 5, 2026
350.35
354.80
348.40
350.60
344.25
18,248,271
Jan 2, 2026
336.80
353.00
335.95
352.10
345.73
23,128,940
Jan 1, 2026
329.80
336.90
329.60
336.30
330.21
10,357,315
Dec 31, 2025
324.75
330.65
324.70
329.55
323.59
8,497,983
Dec 30, 2025
325.00
325.55
323.35
324.90
319.02
8,035,909
Dec 29, 2025
324.10
325.80
323.05
325.50
319.61
14,043,845
Dec 26, 2025
322.55
325.75
322.30
324.10
318.23
4,174,183
Dec 24, 2025
323.90
326.65
322.25
322.55
316.71
5,678,004
Dec 23, 2025
321.05
324.75
320.25
323.25
317.40
6,024,641
Dec 22, 2025
319.95
323.65
319.50
320.70
314.90
8,925,871
Dec 19, 2025
318.95
320.60
317.50
319.90
314.11
10,833,662
Dec 18, 2025
322.00
322.15
317.00
318.50
312.74
5,554,193
Dec 17, 2025
320.00
322.40
319.55
321.25
315.44
5,043,027
Dec 16, 2025
322.05
323.80
319.05
321.00
315.19
5,241,263
Dec 15, 2025
323.05
325.30
321.55
323.95
318.09
10,219,819
Dec 12, 2025
322.90
325.95
322.90
325.05
319.17
4,261,023
Dec 11, 2025
321.65
323.45
319.15
322.60
316.76
6,317,942
Dec 10, 2025
319.85
323.70
319.50
321.60
315.78
5,484,712
Dec 9, 2025
317.45
321.40
315.55
319.85
314.06
7,152,584
Dec 8, 2025
323.20
323.20
317.85
319.50
313.72
7,906,928
Dec 5, 2025
322.25
324.15
320.95
323.30
317.45
6,574,010
Dec 4, 2025
322.90
324.30
321.10
322.95
317.10
5,965,357
Dec 3, 2025
329.00
329.00
321.30
322.95
317.10
8,546,132
Dec 2, 2025
327.45
329.95
326.75
328.60
322.65
5,806,943
Dec 1, 2025
327.10
328.25
325.45
327.10
321.18
6,936,186
Nov 28, 2025
328.00
328.15
324.25
326.45
320.54
8,930,988
Nov 27, 2025
327.15
328.75
325.00
327.35
321.42
6,755,179
Nov 26, 2025
324.30
327.80
324.00
326.10
320.20
7,101,095
Nov 25, 2025
323.45
325.60
322.50
323.70
317.84
8,074,651
Nov 24, 2025
326.70
327.10
322.05
323.45
317.60
13,719,726
Nov 21, 2025
326.85
328.40
325.00
326.65
320.74
6,142,545
Nov 20, 2025
328.00
330.00
326.20
326.60
320.69
5,155,775
Nov 19, 2025
328.95
328.95
325.05
326.60
320.69
6,935,056
Nov 18, 2025
329.05
329.75
327.15
328.45
322.51
6,776,200
Nov 17, 2025
329.00
331.45
328.55
330.20
324.22
6,283,156
Nov 14, 2025
327.00
329.90
326.20
328.45
322.51
9,169,855
Nov 13, 2025
327.15
329.95
325.55
326.95
321.03
7,276,001
Nov 12, 2025
327.50
328.25
325.55
327.15
321.23
6,850,550
Nov 11, 2025
325.95
327.45
322.85
326.65
320.74
6,103,758
Nov 10, 2025
326.10
328.25
324.00
325.45
319.56
5,246,998
Nov 7, 2025
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
324.40
327.10
320.85
326.10
320.20
8,578,167
Nov 6, 2025
332.05
332.95
324.60
326.65
318.04
11,587,302
Nov 4, 2025
335.40
336.00
329.70
330.60
321.88
11,887,651
Nov 3, 2025
336.85
337.50
333.40
335.20
326.36
10,242,245
Oct 31, 2025
345.00
345.00
335.60
336.95
328.07
18,651,312
Oct 30, 2025
349.00
349.00
343.45
345.15
336.05
6,721,032
