NTPC		* Reload page for latest data.	Stock Listed on :	05-11-04	Source NSE	SERIES : EQ
01-10-2026 Thursday	BSE Sensex : 71,909.70 -570.59 -0.79%		NSE Nifty 50 : 22,421.95 -198.50 -0.88%		USD - INR 1 $ = Rs 96.17	Find Stock
Share Price in Google :	NTPC		MCap (aprox) 306771.9 Crores	Symbol : NTPC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.9%	-3.8%	-9.3%	-12.0%	-13.6%	-7.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
01-10-26	Thu	315.1	-7.65	10.09m	-2.4%
30-09-26	Wed	322.75	-0.75	6.91m	-0.2%	Data Update : 7 PM
29-09-26	Tue	323.5	2.4	11.96m	0.7%	01-10-26 : 315.1
28-09-26	Mon	321.1	-5.5	5.98m	-1.7%
25-09-26	Fri	326.6	0	6.08m	0.0%	Compared to  :  22-09-26 327.8
24-09-26	Thu	326.6	0.6	7.66m	0.2%
23-09-26	Wed	326	-1.8	10.53m	-0.5%	7 Days %
22-09-26	Tue	327.8	1.4	6.22m	0.4%	-3.9%
21-09-26	Mon	326.4	2.75	5.1m	0.8%
18-09-26	Fri	323.65	-5.95	9.45m	-1.8%	Compared to  :  01-09-26 327.5
17-09-26	Thu	329.6	2.6	5.59m	0.8%
16-09-26	Wed	327	-2.5	6.56m	-0.8%	1 Month %
15-09-26	Tue	329.5	-3.9	8.45m	-1.2%	-3.8%
11-09-26	Fri	333.4	-1.6	4.97m	-0.5%	.
10-09-26	Thu	335	0.5	6.91m	0.1%	Compared to  :  31-07-26 347.25
09-09-26	Wed	334.5	3.7	11.8m	1.1%
08-09-26	Tue	330.8	-1.2	7.35m	-0.4%	2 Months %
07-09-26	Mon	332	-0.5	5.25m	-0.2%	-9.3%
04-09-26	Fri	332.5	1.6	7.03m	0.5%
03-09-26	Thu	330.9	0.9	8.1m	0.3%	Compared to  :  01-07-26 357.9
02-09-26	Wed	330	2.5	11.99m	0.8%
01-09-26	Tue	327.5	0.1	7.38m	0.0%	3 Months %
31-08-26	Mon	327.4	-2.65	18.4m	-0.8%	-12.0%
28-08-26	Fri	330.05	-0.85	7.33m	-0.3%
27-08-26	Thu	330.9	-3.7	12.91m	-1.1%	Compared to  :  01-04-26 364.65
26-08-26	Wed	334.6	-5.25	5.9m	-1.5%
25-08-26	Tue	339.85	0.35	5.26m	0.1%	6 Months %
24-08-26	Mon	339.5	-0.5	5.4m	-0.1%	-13.6%
21-08-26	Fri	340	2.5	6.53m	0.7%
20-08-26	Thu	337.5	0.95	4.19m	0.3%	Compared to  :  01-10-25 340.95
19-08-26	Wed	336.55	-0.55	7.5m	-0.2%
18-08-26	Tue	337.1	0.1	9.94m	0.0%	1 year %
17-08-26	Mon	337	-3	7.84m	-0.9%	-7.6%
14-08-26	Fri	340	-4.25	7.51m	-1.2%
13-08-26	Thu	344.25	4.8	9.67m	1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
12-08-26	Wed	339.45	1	10.15m	0.3%
11-08-26	Tue	338.45	-2	10.04m	-0.6%
10-08-26	Mon	340.45	-2.05	8.82m	-0.6%
07-08-26	Fri	342.5	-2.5	7.01m	-0.7%
06-08-26	Thu	345	-4.9	10.08m	-1.4%
05-08-26	Wed	349.9	6.25	18.55m	1.8%
04-08-26	Tue	343.65	-7.25	7.2m	-2.1%
03-08-26	Mon	350.9	3.65	5.46m	1.1%
31-07-26	Fri	347.25	2.4	8.52m	0.7%
30-07-26	Thu	344.85	1.35	9.94m	0.4%
29-07-26	Wed	343.5	-0.25	8.47m	-0.1%
28-07-26	Tue	343.75	-7.05	12.41m	-2.0%
27-07-26	Mon	350.8	3.6	12.35m	1.0%
24-07-26	Fri	347.2	-1.4	6.3m	-0.4%
23-07-26	Thu	348.6	-1.9	6.86m	-0.5%
22-07-26	Wed	350.5	1.95	7.04m	0.6%
21-07-26	Tue	348.55	1.3	8.58m	0.4%
20-07-26	Mon	347.25	5.4	14.46m	1.6%
17-07-26	Fri	341.85	-0.6	7.61m	-0.2%
16-07-26	Thu	342.45	-1.9	10.35m	-0.6%
15-07-26	Wed	344.35	-3.8	11.35m	-1.1%
14-07-26	Tue	348.15	-3.6	8.58m	-1.0%
13-07-26	Mon	351.75	7.2	8.23m	2.1%
10-07-26	Fri	344.55	0.85	13.02m	0.2%
09-07-26	Thu	343.7	-5	17.82m	-1.4%
08-07-26	Wed	348.7	-5.5	9.57m	-1.6%
07-07-26	Tue	354.2	-2.05	8.15m	-0.6%
06-07-26	Mon	356.25	-0.2	6.2m	-0.1%
03-07-26	Fri	356.45	-1.8	6.59m	-0.5%
02-07-26	Thu	358.25	0.35	6.51m	0.1%
01-07-26	Wed	357.9	1.25	6.92m	0.4%
30-06-26	Tue	356.65	0.55	10.29m	0.2%
29-06-26	Mon	356.1	4.05	49.9m	1.2%
25-06-26	Thu	352.05	-5	19.77m	-1.4%
24-06-26	Wed	357.05	-7.55	12.77m	-2.1%
23-06-26	Tue	364.6	-2.45	11.7m	-0.7%
22-06-26	Mon	367.05	1.25	11.95m	0.3%
19-06-26	Fri	365.8	3.85	17.47m	1.1%
18-06-26	Thu	361.95	6.4	12.26m	1.8%
17-06-26	Wed	355.55	0	9.3m	0.0%
16-06-26	Tue	355.55	7.45	14.56m	2.1%
15-06-26	Mon	348.1	-5.8	17.19m	-1.6%
12-06-26	Fri	353.9	2.05	8.74m	0.6%
11-06-26	Thu	351.85	0.2	15.08m	0.1%
10-06-26	Wed	351.65	-4	14.94m	-1.1%
09-06-26	Tue	355.65	-6.75	14.25m	-1.9%
08-06-26	Mon	362.4	0.75	14.93m	0.2%
05-06-26	Fri	361.65	-4.75	10.28m	-1.3%
04-06-26	Thu	366.4	-0.4	14.36m	-0.1%
03-06-26	Wed	366.8	-0.6	10.83m	-0.2%
02-06-26	Tue	367.4	-11.3	17.5m	-3.0%
01-06-26	Mon	378.7	-8.2	18.41m	-2.1%
29-05-26	Fri	386.9	-11.25	17m	-2.8%
27-05-26	Wed	398.15	8.45	14.42m	2.2%
26-05-26	Tue	389.7	-0.35	9.06m	-0.1%
25-05-26	Mon	390.05	1.4	10.49m	0.4%
22-05-26	Fri	388.65	-0.15	11.76m	0.0%
21-05-26	Thu	388.8	-3.65	10.6m	-0.9%
20-05-26	Wed	392.45	3.05	5.39m	0.8%
19-05-26	Tue	389.4	1.1	6.69m	0.3%
18-05-26	Mon	388.3	-6.95	7.63m	-1.8%
15-05-26	Fri	395.25	-1.05	7.11m	-0.3%
14-05-26	Thu	396.3	5.85	7.36m	1.5%
13-05-26	Wed	390.45	-2.25	12.32m	-0.6%
12-05-26	Tue	392.7	-0.25	10.25m	-0.1%
11-05-26	Mon	392.95	-9.2	10.09m	-2.3%
08-05-26	Fri	402.15	1.8	4.74m	0.4%
07-05-26	Thu	400.35	5.5	9.7m	1.4%
06-05-26	Wed	394.85	-3.8	11.12m	-1.0%
05-05-26	Tue	398.65	-1.4	6.79m	-0.3%
04-05-26	Mon	400.05	0.9	6.33m	0.2%
30-04-26	Thu	399.15	-2.15	7.71m	-0.5%
29-04-26	Wed	401.3	-5.55	11.92m	-1.4%
28-04-26	Tue	406.85	-3.35	7.73m	-0.8%
27-04-26	Mon	410.2	8.35	13m	2.1%
24-04-26	Fri	401.85	-0.4	6.27m	-0.1%
23-04-26	Thu	402.25	-3.15	9.14m	-0.8%
22-04-26	Wed	405.4	9.2	16.41m	2.3%
21-04-26	Tue	396.2	-1.8	9.49m	-0.5%
20-04-26	Mon	398	4.4	9.9m	1.1%
17-04-26	Fri	393.6	2.8	15.32m	0.7%
16-04-26	Thu	390.8	-1.8	9.9m	-0.5%
15-04-26	Wed	392.6	6.35	7.72m	1.6%
13-04-26	Mon	386.25	6.1	15.24m	1.6%
10-04-26	Fri	380.15	1.5	14.95m	0.4%
09-04-26	Thu	378.65	4.5	18.5m	1.2%
08-04-26	Wed	374.15	5.3	19.49m	1.4%
07-04-26	Tue	368.85	2.75	12.6m	0.8%
06-04-26	Mon	366.1	6.45	11.53m	1.8%
02-04-26	Thu	359.65	-5	16.55m	-1.4%
01-04-26	Wed	364.65	-6	15.45m	-1.6%
30-03-26	Mon	370.65	-5	17.97m	-1.3%
27-03-26	Fri	375.65	-2.75	20.26m	-0.7%
25-03-26	Wed	378.4	2.85	9.27m	0.8%
24-03-26	Tue	375.55	3.15	9.34m	0.8%
23-03-26	Mon	372.4	-8.55	13.15m	-2.2%
20-03-26	Fri	380.95	6.9	20.93m	1.8%
19-03-26	Thu	374.05	-4.45	10.57m	-1.2%
18-03-26	Wed	378.5	-6.4	10.68m	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	384.9	2.15	12.75m	0.6%
26-02-26	Thu	382.75	7.3	20.77m	1.9%
25-02-26	Wed	375.45	2.5	16.14m	0.7%
24-02-26	Tue	372.95	9.75	16.74m	2.7%
23-02-26	Mon	363.2	-5.2	5.38m	-1.4%
20-02-26	Fri	368.4	0	4.87m	0.0%
19-02-26	Thu	368.4	-0.7	4.44m	-0.2%
18-02-26	Wed	369.1	6.1	6.29m	1.7%
17-02-26	Tue	363	-5.25	7.11m	-1.4%
16-02-26	Mon	368.25	-0.2	6.76m	-0.1%
13-02-26	Fri	368.45	1.55	5.78m	0.4%
12-02-26	Thu	366.9	5	8.32m	1.4%
11-02-26	Wed	361.9	-3.15	7.98m	-0.9%
10-02-26	Tue	365.05	-1.95	7.33m	-0.5%
09-02-26	Mon	367	-0.25	18.79m	-0.1%
06-02-26	Fri	367.25	8.7	15.52m	2.4%
05-02-26	Thu	358.55	8.2	11.56m	2.3%
04-02-26	Wed	350.35	5.6	12.62m	1.6%
03-02-26	Tue	344.75	-11.25	13.98m	-3.2%
02-02-26	Mon	356	-2.15	22.64m	-0.6%
01-02-26	Sun	358.15	10.1	20.62m	2.9%
30-01-26	Fri	348.05	3.35	13.57m	1.0%
29-01-26	Thu	344.7	8	12.2m	2.4%
28-01-26	Wed	336.7	-5.75	10.08m	-1.7%
27-01-26	Tue	342.45	3.75	5.89m	1.1%
23-01-26	Fri	338.7	-0.05	6.95m	0.0%
22-01-26	Thu	338.75	-4.6	7.72m	-1.3%
21-01-26	Wed	343.35	-3	9.97m	-0.9%
20-01-26	Tue	346.35	-2.75	14.28m	-0.8%
19-01-26	Mon	349.1	11.2	20.39m	3.3%
16-01-26	Fri	337.9	0.45	5.58m	0.1%
14-01-26	Wed	337.45	1.45	9.41m	0.4%
13-01-26	Tue	336	-8.4	10.16m	-2.4%
12-01-26	Mon	344.4	-4.45	8.81m	-1.3%
09-01-26	Fri	348.85	-1.95	7.17m	-0.6%
08-01-26	Thu	350.8	0.2	8.64m	0.1%
07-01-26	Wed	350.6	-1.5	18.25m	-0.4%
06-01-26	Tue	352.1	15.8	23.13m	4.7%
05-01-26	Mon	336.3	6.75	10.36m	2.0%
02-01-26	Fri	329.55	4.65	8.5m	1.4%
01-01-26	Thu	324.9	-0.6	8.04m	-0.2%
31-12-25	Wed	325.5	1.4	14.04m	0.4%
30-12-25	Tue	324.1	1.55	4.17m	0.5%
29-12-25	Mon	322.55	-0.7	5.68m	-0.2%
26-12-25	Fri	323.25	2.55	6.02m	0.8%
24-12-25	Wed	320.7	0.8	8.93m	0.3%
23-12-25	Tue	319.9	1.4	10.83m	0.4%
22-12-25	Mon	318.5	-2.75	5.55m	-0.9%
19-12-25	Fri	321.25	0.25	5.04m	0.1%
18-12-25	Thu	321	-2.95	5.24m	-0.9%
17-12-25	Wed	323.95	-1.1	10.22m	-0.3%
16-12-25	Tue	325.05	2.45	4.26m	0.8%
15-12-25	Mon	322.6	1	6.32m	0.3%
12-12-25	Fri	321.6	1.75	5.48m	0.5%
11-12-25	Thu	319.85	0.35	7.15m	0.1%
10-12-25	Wed	319.5	-3.8	7.91m	-1.2%
09-12-25	Tue	323.3	0.35	6.57m	0.1%
08-12-25	Mon	322.95	0	5.97m	0.0%
05-12-25	Fri	322.95	-5.65	8.55m	-1.7%
04-12-25	Thu	328.6	1.5	5.81m	0.5%
03-12-25	Wed	327.1	0.65	6.94m	0.2%
02-12-25	Tue	326.45	-0.9	8.93m	-0.3%
01-12-25	Mon	327.35	1.25	6.76m	0.4%
28-11-25	Fri	326.1	2.4	7.1m	0.7%
27-11-25	Thu	323.7	0.25	8.07m	0.1%
26-11-25	Wed	323.45	-3.2	13.72m	-1.0%
25-11-25	Tue	326.65	0.05	6.14m	0.0%
24-11-25	Mon	326.6	-1.85	6.94m	-0.6%
21-11-25	Fri	326.6	0	5.16m	0.0%
20-11-25	Thu	328.45	-1.75	6.78m	-0.5%
19-11-25	Wed	330.2	1.75	6.28m	0.5%
18-11-25	Tue	328.45	1.5	9.17m	0.5%
17-11-25	Mon	326.95	-0.2	7.28m	-0.1%
14-11-25	Fri	327.15	0.5	6.85m	0.2%
13-11-25	Thu	326.65	1.2	6.1m	0.4%
12-11-25	Wed	325.45	-0.65	5.25m	-0.2%
11-11-25	Tue	326.1	-0.55	8.58m	-0.2%
10-11-25	Mon	326.65	-3.95	11.59m	-1.2%
07-11-25	Fri	330.6	-4.6	11.89m	-1.4%
06-11-25	Thu	335.2	-1.75	10.24m	-0.5%
04-11-25	Tue	336.95	-8.2	18.65m	-2.4%
03-11-25	Mon	345.15	-2.35	6.72m	-0.7%
31-10-25	Fri	347.5	8.35	15.42m	2.5%
30-10-25	Thu	339.15	-2.6	13.19m	-0.8%
29-10-25	Wed	341.75	2.15	6.75m	0.6%
28-10-25	Tue	339.6	-3.05	7.58m	-0.9%
27-10-25	Mon	342.65	0.65	8.71m	0.2%
24-10-25	Fri	342	0.05	346.99k	0.0%
23-10-25	Thu	341.95	0.95	6.9m	0.3%
21-10-25	Tue	341	-0.5	7.03m	-0.1%
20-10-25	Mon	341.5	2.25	6.79m	0.7%
17-10-25	Fri	339.25	2.6	8.12m	0.8%
16-10-25	Thu	336.65	-5.05	7.55m	-1.5%
15-10-25	Wed	341.7	2	6.66m	0.6%
14-10-25	Tue	339.7	3.85	8.97m	1.1%
13-10-25	Mon	335.85	2.05	6.82m	0.6%
10-10-25	Fri	333.8	-4.2	13.22m	-1.2%
09-10-25	Thu	338	-1.1	16.13m	-0.3%
08-10-25	Wed	339.1	-2.9	8.44m	-0.8%
07-10-25	Tue	342	1.75	8.51m	0.5%
06-10-25	Mon	340.25	-0.2	6.02m	-0.1%
03-10-25	Fri	340.45	-0.5	8.31m	-0.1%
01-10-25	Wed	340.95	3.05	16.92m	0.9%
30-09-25	Tue	337.9	-2.6	6.34m	-0.8%
29-09-25	Mon	340.5	-7.1	13.23m	-2.0%