NTPC share price history

NSE: NTPCBSE: 532555PowerLarge Cap

NTPC Limited · Formerly National Thermal Power Corporation · Face value ₹10 · Listed Nov 2004

₹303.75₹1.95 (0.65%)BSE ₹302.10

Share price at the NSE close on 28 Oct 2026. Previous close ₹301.80.

28 Oct: open ₹302.05, high ₹304.90, low ₹299.40

52-week range of traded prices to 28 Oct 2026

₹292.05Low, 23 Oct 2026₹414.40High, 27 Apr 2026

Next results date: the board meets on 31 Oct 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹2,94,536 Cr20th largest listed
P/E: 10.61
P/B: 1.45
Dividend yield: 2.96%
ROE: 14.3%
ROCE: 8.1%
Debt to equity: 1.27
Volume, NSE: 74,82,36560.6% delivered

NTPC share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

NTPC's share price is on record from 2 Jan 2007, when it closed at ₹115.00, to 28 Oct 2026. Its highest close was ₹443.20 on 30 Sep 2024 and its lowest ₹76.40 on 23 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	303.75	−7.8%	410.20	298.00	329.80	414.40	292.05	2,22,88,22,766
2025	329.55	−1.1%	366.95	298.20	333.00	371.45	292.80	2,86,55,77,892
2024	333.35	+7.1%	443.20	299.30	312.00	448.45	296.55	4,27,29,06,916
2023	311.15	+86.9%	313.90	165.00	167.05	315.50	162.55	3,22,54,70,084
2022	166.45	+33.8%	181.80	124.40	125.40	182.95	123.65	3,80,97,57,415
2021	124.40	+25.2%	149.65	88.95	99.95	152.10	88.15	4,70,13,32,092
2020	99.35	−16.5%	123.85	76.40	119.05	125.00	73.20	6,42,52,14,892
2019	119.05	−4.2%	143.45	108.63	124.13	145.85	106.67	3,11,04,41,740
2018	124.21	−15.8%	149.08	113.50	147.54	150.25	111.71	1,83,29,27,609
2017	147.50	+7.4%	155.29	129.96	137.54	156.67	127.63	1,75,59,51,768
2016	137.29	+12.6%	139.00	98.75	121.92	141.67	97.42	1,28,70,28,235
2015	121.88	+1.6%	133.08	93.83	120.17	137.29	89.25	1,48,77,40,962
2014	120.00	+5.1%	137.92	92.67	114.58	140.75	92.21	2,17,33,26,026
2013	114.17	−12.4%	137.08	103.71	130.75	139.58	102.17	1,56,15,10,222
2012	130.38	−2.7%	156.58	117.54	134.04	158.96	114.17	70,07,03,717
2011	134.04	−19.8%	168.33	129.08	167.83	169.33	126.71	67,52,44,238
2010	167.21	−14.9%	194.13	147.46	197.83	199.08	146.13	86,04,99,311
2009	196.38	+30.5%	196.38	138.92	150.50	201.13	137.71	1,59,79,84,662
2008	150.50	−28.0%	237.21	104.79	210.83	242.29	94.17	2,38,56,88,054
2007	209.08	–	231.29	110.33	114.83	236.08	107.50	1,56,90,04,912

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	303.75	−5.9%	320.80	324.30	292.05	16,16,42,353
Sep 2026	322.75	−1.4%	327.40	337.50	317.55	16,12,38,931
Aug 2026	327.40	−5.7%	347.25	350.90	323.50	18,57,21,081
Jul 2026	347.25	−2.6%	358.00	360.85	340.25	21,58,32,570
Jun 2026	356.65	−7.8%	386.90	389.00	346.95	32,64,51,282
May 2026	386.90	−3.1%	400.00	405.10	384.00	17,88,55,035
Apr 2026	399.15	+7.7%	381.30	414.40	352.00	24,88,34,900
Mar 2026	370.65	−2.9%	365.00	394.50	364.10	27,90,31,408
Feb 2026	381.90	+7.3%	356.00	388.55	337.50	22,54,02,267
Jan 2026	356.00	+8.0%	329.80	360.50	329.60	24,58,12,939
Dec 2025	329.55	+0.9%	327.10	330.65	315.55	15,72,24,217
Nov 2025	326.45	−3.1%	336.85	337.50	320.85	15,28,16,898
Oct 2025	336.95	−1.0%	340.30	350.00	331.20	18,85,39,683
Sep 2025	340.45	+3.9%	328.00	350.80	323.65	19,51,50,123
Aug 2025	327.55	−2.0%	333.00	344.35	327.00	17,92,07,057
Jul 2025	334.25	−0.2%	335.25	345.60	328.50	20,08,73,577
Jun 2025	334.90	+0.3%	333.90	342.60	321.35	41,71,82,673
May 2025	333.90	−5.8%	354.55	358.00	330.60	28,15,70,785
Apr 2025	354.55	−0.9%	352.35	368.45	324.00	22,70,63,614
Mar 2025	357.60	+14.8%	311.30	371.45	307.70	31,25,56,434
Feb 2025	311.45	−3.9%	326.05	330.80	292.80	23,10,50,334
Jan 2025	324.00	−2.8%	333.00	344.50	296.85	32,23,42,497
Dec 2024	333.35	−8.3%	363.65	375.15	326.20	30,02,19,597
Nov 2024	363.65	−10.9%	412.00	415.45	354.80	25,16,04,335
Oct 2024	408.15	−7.9%	446.00	447.75	391.60	30,47,37,058
Sep 2024	443.20	+6.5%	417.80	448.45	385.30	41,04,39,502
Aug 2024	416.20	0.0%	419.90	426.30	393.30	34,98,30,988
Jul 2024	416.00	+10.0%	381.75	417.40	361.55	45,57,86,989
Jun 2024	378.35	+5.4%	385.00	393.20	313.95	45,94,02,156
May 2024	359.00	−1.2%	363.20	380.50	344.85	31,20,27,267
Apr 2024	363.20	+8.2%	339.00	374.50	336.15	33,69,72,426
Mar 2024	335.80	+0.1%	335.60	359.95	305.75	34,95,51,439
Feb 2024	335.60	+5.7%	320.05	348.05	314.50	32,97,50,791
Jan 2024	317.50	+2.0%	312.00	325.75	296.55	41,25,84,368
Dec 2023	311.15	+19.1%	262.35	315.50	261.75	38,02,73,668
Nov 2023	261.30	+10.8%	236.70	261.65	232.10	19,55,71,724
Oct 2023	235.80	−4.0%	244.35	247.20	227.75	25,21,63,858
Sep 2023	245.55	+11.5%	217.85	251.50	216.15	35,77,67,631
Aug 2023	220.30	+0.9%	219.55	226.65	211.80	33,36,29,942
Jul 2023	218.35	+15.4%	190.00	218.95	184.75	31,87,19,129
Jun 2023	189.15	+8.8%	173.60	191.65	171.85	23,44,49,078
May 2023	173.85	+1.1%	172.65	180.00	171.95	21,48,51,567
Apr 2023	172.00	−1.8%	175.60	179.75	166.80	19,37,90,703
Mar 2023	175.10	+2.7%	170.95	182.20	169.95	27,02,79,744
Feb 2023	170.50	−0.4%	172.25	174.25	162.55	24,03,43,898
Jan 2023	171.15	+2.8%	167.05	172.65	164.00	23,36,29,142
Dec 2022	166.45	−3.3%	173.50	176.00	161.90	18,27,97,666
Nov 2022	172.20	−0.5%	174.00	182.95	164.15	29,36,63,837
Oct 2022	173.10	+8.4%	159.85	174.70	158.95	21,65,53,533
Sep 2022	159.65	−2.7%	161.50	176.15	155.00	38,56,56,944
Aug 2022	164.00	+7.2%	152.90	165.45	151.00	32,98,36,388
Jul 2022	152.95	+7.0%	142.00	154.45	136.10	23,24,50,249
Jun 2022	142.90	−8.4%	156.45	160.20	134.95	41,99,69,501
May 2022	156.00	−0.1%	154.60	161.90	141.65	49,57,41,362
Apr 2022	156.20	+15.7%	138.00	166.35	136.80	49,86,30,431
Mar 2022	135.00	+1.1%	132.80	136.15	126.90	25,43,47,602
Feb 2022	133.50	−6.0%	144.00	144.15	123.65	20,66,05,031
Jan 2022	142.05	+14.2%	125.40	144.00	124.70	29,35,04,871
Dec 2021	124.40	−2.2%	130.00	132.95	119.10	26,49,09,689
Nov 2021	127.25	−4.1%	133.20	141.40	124.70	22,71,68,422
Oct 2021	132.65	−6.5%	140.95	152.10	128.55	41,09,45,318
Sep 2021	141.85	+22.3%	116.00	144.25	112.40	35,17,04,842
Aug 2021	115.95	−1.9%	118.60	119.50	111.95	21,30,00,640
Jul 2021	118.20	+1.5%	116.80	122.00	115.25	26,73,74,589
Jun 2021	116.40	+5.3%	110.95	121.00	109.50	44,92,17,999
May 2021	110.50	+7.9%	101.40	116.75	101.05	38,41,08,057
Apr 2021	102.45	−3.8%	107.50	108.75	97.05	32,20,68,662
Mar 2021	106.55	−0.7%	109.50	114.70	102.00	55,63,48,819
Feb 2021	107.30	+20.6%	89.35	110.95	88.40	72,46,11,494
Jan 2021	88.95	−10.5%	99.95	104.35	88.15	52,98,73,561
Dec 2020	99.35	+4.9%	94.70	107.25	93.45	71,00,15,862
Nov 2020	94.70	+8.1%	88.30	97.05	83.05	1,05,89,05,562
Oct 2020	87.60	+2.9%	85.80	90.65	78.10	61,57,94,361
Sep 2020	85.10	−11.7%	97.50	101.15	82.15	54,49,29,042
Aug 2020	96.40	+10.8%	87.20	108.00	85.00	76,42,89,343
Jul 2020	87.00	−9.2%	94.70	96.40	85.85	33,75,56,067
Jun 2020	95.80	−2.1%	98.40	103.80	89.90	38,96,62,338
May 2020	97.85	+2.9%	91.05	98.85	85.65	29,26,21,657
Apr 2020	95.05	+12.9%	84.30	101.00	78.85	36,94,89,845
Mar 2020	84.20	−21.0%	109.35	111.00	73.20	67,70,29,175
Feb 2020	106.55	−5.6%	112.85	118.90	103.80	38,15,17,766
Jan 2020	112.85	−5.2%	119.05	125.00	110.90	28,34,03,874
Dec 2019	119.05	+2.3%	115.75	119.70	109.70	15,38,75,354
Nov 2019	116.35	−4.9%	123.00	123.20	114.80	18,42,73,477
Oct 2019	122.40	+4.2%	118.00	124.20	114.60	20,88,91,779
Sep 2019	117.50	−3.4%	121.95	129.65	114.05	24,88,14,813
Aug 2019	121.65	−3.9%	126.40	127.75	113.85	29,22,60,581
Jul 2019	126.55	−10.5%	142.20	145.85	125.50	36,12,47,627
Jun 2019	141.35	+6.1%	134.40	142.00	131.40	19,39,17,714
May 2019	133.25	−0.6%	133.30	136.65	122.40	24,09,44,944
Apr 2019	134.05	−0.5%	136.40	138.30	131.45	21,10,50,013
Mar 2019	134.70	+14.4%	118.08	142.00	118.04	47,39,02,419
Feb 2019	117.71	+1.1%	116.67	119.13	106.67	31,64,97,604
Jan 2019	116.42	−6.3%	124.13	125.25	113.88	22,47,65,416
Dec 2018	124.21	+6.2%	116.96	126.33	111.71	27,44,46,995
Nov 2018	116.92	−12.1%	133.13	133.83	114.63	18,52,39,218
Oct 2018	133.04	−4.3%	139.58	141.92	129.00	21,66,73,999
Sep 2018	139.04	−2.7%	143.75	146.17	137.00	10,13,19,072
Aug 2018	142.92	+10.8%	129.00	145.46	127.29	10,28,90,850
Jul 2018	129.04	−3.0%	132.50	133.00	124.88	15,50,35,369
Jun 2018	133.04	−4.7%	139.58	139.58	124.58	12,49,31,748
May 2018	139.63	−2.7%	143.96	146.83	135.58	15,97,33,183
Apr 2018	143.46	+1.4%	141.58	150.00	137.92	9,24,95,122
Mar 2018	141.42	+4.0%	136.42	143.96	133.38	10,95,61,148
Feb 2018	136.04	−4.1%	141.04	141.50	132.38	11,77,74,583
Jan 2018	141.88	−3.8%	147.54	150.25	140.63	19,28,26,321
Dec 2017	147.50	−2.3%	152.33	153.08	144.63	18,04,19,070
Nov 2017	150.96	−0.1%	151.00	155.71	144.63	21,07,46,305
Oct 2017	151.04	+8.2%	140.00	156.67	139.33	18,86,25,133
Sep 2017	139.54	−0.8%	139.54	143.21	136.75	11,01,12,784
Aug 2017	140.63	+2.8%	137.17	149.29	135.92	27,27,39,920
Jul 2017	136.83	+3.3%	132.42	143.21	128.00	11,36,62,006
Jun 2017	132.46	−0.8%	133.50	136.17	129.17	9,87,00,304
May 2017	133.50	−2.6%	137.21	138.00	127.63	9,44,28,914
Apr 2017	137.08	−0.9%	138.33	141.08	132.00	10,52,97,287
Mar 2017	138.33	+1.9%	136.21	138.96	128.92	12,34,15,488
Feb 2017	135.79	−5.5%	143.88	146.67	135.21	13,27,53,878
Jan 2017	143.63	+4.6%	137.54	148.54	134.25	12,50,50,679
Dec 2016	137.29	+1.0%	135.96	140.00	131.58	7,93,17,940
Nov 2016	135.96	+8.0%	126.42	137.67	121.33	13,34,63,856
Oct 2016	125.88	+2.1%	123.96	129.13	119.42	8,39,16,769
Sep 2016	123.33	−7.1%	133.08	136.67	122.75	8,11,65,361
Aug 2016	132.71	+0.6%	132.17	141.67	130.58	10,43,53,386
Jul 2016	131.96	+1.3%	129.42	133.67	119.04	9,65,90,479
Jun 2016	130.25	+9.2%	119.08	130.83	117.96	9,07,66,777
May 2016	119.29	+2.8%	116.08	123.29	111.17	16,66,25,155
Apr 2016	116.08	+8.1%	107.25	120.00	104.21	9,67,89,232
Mar 2016	107.38	+7.8%	100.00	109.88	99.42	10,07,09,130
Feb 2016	99.58	−16.1%	118.33	120.13	97.42	15,34,70,708
Jan 2016	118.71	−2.6%	121.92	122.50	109.00	9,98,59,441
Dec 2015	121.88	+11.7%	109.25	124.04	106.67	9,73,16,669
Nov 2015	109.08	−1.4%	110.38	116.08	108.08	9,35,35,763
Oct 2015	110.67	+7.3%	104.33	114.71	102.58	11,02,46,690
Sep 2015	103.13	+1.9%	100.08	108.33	93.67	10,45,42,088
Aug 2015	101.21	−10.1%	112.58	115.00	89.25	13,56,68,933
Jul 2015	112.54	−1.9%	114.46	116.42	106.79	8,28,69,020
Jun 2015	114.71	+0.8%	113.83	117.38	112.17	10,76,66,720
May 2015	113.79	−9.1%	125.83	127.54	109.42	15,85,04,233
Apr 2015	125.25	+2.3%	122.50	133.33	122.42	7,44,04,730
Mar 2015	122.38	−5.8%	130.00	137.29	118.92	23,83,37,430
Feb 2015	129.92	+8.5%	120.38	134.17	113.96	13,28,21,927
Jan 2015	119.71	−0.2%	120.17	122.83	114.33	15,18,26,758
Dec 2014	120.00	+0.9%	118.42	120.71	105.58	14,29,57,069
Nov 2014	118.92	−4.9%	124.71	125.00	116.17	11,86,74,514
Oct 2014	125.08	+7.9%	116.13	125.75	114.50	10,92,35,368
Sep 2014	115.92	+1.2%	115.58	119.96	109.75	17,85,55,436
Aug 2014	114.50	−5.3%	119.50	121.63	112.54	12,70,79,312
Jul 2014	120.88	−7.1%	130.29	134.96	118.83	18,59,87,459
Jun 2014	130.17	−2.7%	135.83	140.75	125.04	25,19,08,344
May 2014	133.75	+37.9%	97.50	139.67	94.58	44,30,45,772
Apr 2014	96.96	−3.0%	100.67	104.92	96.13	14,33,02,338
Mar 2014	99.92	+6.7%	94.17	103.21	92.21	17,05,17,806
Feb 2014	93.67	−11.1%	105.00	113.83	93.33	17,65,13,206
Jan 2014	105.38	−7.7%	114.58	115.67	102.92	12,55,49,402
Dec 2013	114.17	−7.0%	122.63	129.21	111.38	18,84,68,618
Nov 2013	122.71	−1.2%	122.92	131.25	120.67	7,81,98,755
Oct 2013	124.25	+1.1%	123.08	124.96	116.88	6,69,66,378
Sep 2013	122.88	+12.6%	109.17	126.33	104.17	10,63,66,075
Aug 2013	109.08	+0.2%	110.00	121.54	102.17	12,61,79,144
Jul 2013	108.92	−9.1%	120.33	124.17	106.42	8,74,41,608
Jun 2013	119.79	−6.8%	128.33	129.67	114.46	8,63,05,456
May 2013	128.50	−2.0%	130.42	135.75	123.29	14,80,37,094
Apr 2013	131.13	+10.8%	118.38	131.67	116.00	13,64,18,924
Mar 2013	118.29	−5.9%	124.13	125.75	113.46	15,52,93,062
Feb 2013	125.75	−3.9%	131.25	132.17	122.08	29,96,93,093
Jan 2013	130.92	+0.4%	130.75	139.58	126.92	8,21,42,014
Dec 2012	130.38	−3.7%	135.33	135.42	124.46	6,47,67,396
Nov 2012	135.33	−1.8%	137.50	142.38	130.88	4,53,76,284
Oct 2012	137.79	−1.6%	140.00	145.08	114.17	7,95,09,041
Sep 2012	140.08	0.0%	140.21	146.25	135.63	6,46,32,847
Aug 2012	140.04	+7.0%	130.88	145.67	130.17	6,05,88,062
Jul 2012	130.83	−1.5%	133.33	135.50	124.25	5,08,61,714
Jun 2012	132.88	+8.6%	121.92	133.67	117.83	5,71,36,693
May 2012	122.33	−9.7%	135.00	136.04	115.71	5,86,84,598
Apr 2012	135.42	−0.2%	136.50	141.46	133.67	3,45,95,884
Mar 2012	135.63	−10.1%	151.25	152.25	133.38	5,03,44,331
Feb 2012	150.88	+5.1%	143.33	158.96	141.71	5,95,36,726
Jan 2012	143.50	+7.1%	134.04	149.08	129.21	7,46,70,140
Dec 2011	134.04	−0.9%	138.17	147.88	128.42	6,05,14,438
Nov 2011	135.29	−9.4%	149.21	151.38	126.71	5,23,31,000
Oct 2011	149.38	+6.9%	137.92	152.83	134.88	5,78,46,534
Sep 2011	139.71	−1.0%	145.67	145.67	133.33	6,52,05,398
Aug 2011	141.08	−3.9%	147.67	151.58	135.46	5,91,07,060
Jul 2011	146.75	−5.8%	155.83	160.38	146.25	6,58,48,099
Jun 2011	155.75	+11.1%	141.29	157.17	141.29	5,62,66,856
May 2011	140.21	−7.7%	151.29	152.79	137.63	8,06,26,526
Apr 2011	151.92	−5.6%	160.83	160.92	151.08	3,39,68,946
Mar 2011	160.92	+13.7%	143.38	162.50	142.25	4,34,75,184
Feb 2011	141.54	−10.2%	157.71	158.96	140.25	4,70,37,907
Jan 2011	157.54	−5.8%	167.83	169.33	154.17	5,30,16,289
Dec 2010	167.21	+9.0%	153.33	169.83	151.67	6,54,08,580
Nov 2010	153.33	−5.8%	165.08	165.08	146.13	7,47,03,152
Oct 2010	162.75	−10.0%	181.54	185.25	160.25	9,18,68,353
Sep 2010	180.79	+10.7%	163.42	184.33	158.42	9,83,42,149
Aug 2010	163.29	−1.4%	166.67	167.50	160.17	3,42,47,579
Jul 2010	165.63	−0.4%	165.83	171.67	164.42	4,36,69,044
Jun 2010	166.33	−1.3%	169.17	170.75	161.75	4,70,83,939
May 2010	168.58	−2.5%	172.00	173.71	158.42	7,00,95,574
Apr 2010	172.96	+0.1%	172.71	177.13	169.08	5,52,19,765
Mar 2010	172.71	+2.1%	169.50	173.63	165.04	8,47,89,569
Feb 2010	169.21	−5.2%	180.83	180.83	164.17	8,50,92,383
Jan 2010	178.58	−9.1%	197.83	199.08	175.29	10,99,79,224
Dec 2009	196.38	+12.3%	175.83	201.13	171.04	9,42,69,383
Nov 2009	174.83	−1.2%	176.54	183.42	168.08	6,73,47,340
Oct 2009	177.00	−0.6%	177.92	185.00	170.92	8,33,65,400
Sep 2009	178.13	+0.7%	177.08	179.42	169.38	8,09,64,094
Aug 2009	176.96	−1.5%	179.25	183.71	167.54	10,11,81,582
Jul 2009	179.67	+10.5%	165.58	187.50	157.08	14,88,52,326
Jun 2009	162.54	−9.4%	182.33	194.17	151.67	28,70,03,321
May 2009	179.50	+13.4%	160.00	187.50	154.71	17,62,12,039
Apr 2009	158.33	+5.6%	150.42	171.50	146.71	15,37,17,019
Mar 2009	149.88	−2.8%	151.67	155.75	139.38	14,00,83,051
Feb 2009	154.17	−2.5%	157.08	157.92	142.58	11,09,50,837
Jan 2009	158.04	+5.0%	150.50	160.92	137.71	15,40,38,270
Dec 2008	150.50	+13.3%	131.67	160.00	126.00	16,88,73,070
Nov 2008	132.88	+13.0%	120.83	138.67	108.67	18,26,00,533
Oct 2008	117.58	−17.9%	144.17	153.25	94.17	20,38,16,426
Sep 2008	143.25	−1.7%	144.96	160.00	132.50	16,65,68,448
Aug 2008	145.75	+2.7%	143.42	158.13	138.63	13,16,08,514
Jul 2008	141.96	+12.1%	126.75	164.08	125.00	19,32,30,648
Jun 2008	126.58	−11.9%	143.63	144.63	123.33	15,20,08,950
May 2008	143.63	−12.4%	166.63	169.08	140.08	19,61,46,748
Apr 2008	163.96	+0.1%	165.83	169.08	151.67	16,19,68,403
Mar 2008	163.83	−2.7%	166.33	171.75	134.42	17,85,82,452
Feb 2008	168.33	+3.0%	165.83	189.50	151.75	21,48,71,539
Jan 2008	163.38	−21.9%	210.83	242.29	138.38	43,54,12,322
Dec 2007	209.08	+6.0%	198.33	211.54	187.50	16,83,52,128
Nov 2007	197.21	−0.9%	202.46	236.08	182.96	28,81,82,040
Oct 2007	199.08	+23.2%	162.71	202.50	160.13	31,19,53,001
Sep 2007	161.63	+11.9%	145.00	166.67	143.75	19,17,09,785
Aug 2007	144.46	+4.6%	136.83	147.17	130.08	10,21,69,315
Jul 2007	138.17	+8.5%	127.33	142.08	126.21	8,54,58,619
Jun 2007	127.33	−3.6%	134.50	137.50	124.17	5,38,15,831
May 2007	132.08	−0.8%	134.00	138.71	123.63	6,29,61,406
Apr 2007	133.17	+6.4%	123.71	136.46	118.42	9,43,62,967
Mar 2007	125.21	+7.4%	116.58	126.25	107.50	6,94,38,415
Feb 2007	116.58	−1.5%	119.17	122.75	113.08	7,68,61,578
Jan 2007	118.38	–	114.83	121.46	109.63	6,37,39,826

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	302.05	304.90	299.40	303.75	302.79	74,82,365	60.6%
27 Oct 2026	299.95	307.00	299.75	301.80	303.75	1,18,61,441	51.8%
26 Oct 2026	297.75	301.40	294.10	300.00	298.47	62,15,343	52.4%
23 Oct 2026	302.10	302.80	292.05	298.00	295.26	87,51,896	59.3%
22 Oct 2026	301.50	302.80	297.55	302.60	300.86	77,06,470	56.2%
21 Oct 2026	309.00	310.45	301.10	303.00	304.64	88,37,433	61.8%
19 Oct 2026	313.20	316.40	308.10	309.00	311.19	78,88,611	60.9%
16 Oct 2026	314.90	317.65	311.70	315.15	315.42	97,05,313	67.3%
15 Oct 2026	312.95	317.95	311.80	314.65	315.68	1,00,94,653	65.9%
14 Oct 2026	311.00	316.05	309.90	313.70	313.44	1,14,11,703	57.2%
13 Oct 2026	308.40	311.90	306.15	311.00	308.84	60,14,696	52.4%
12 Oct 2026	312.00	314.30	305.70	310.00	308.79	1,28,34,279	55.0%
9 Oct 2026	309.75	314.35	309.55	312.00	311.70	73,74,305	65.1%
8 Oct 2026	316.00	316.40	308.45	309.70	311.16	1,22,62,742	62.3%
7 Oct 2026	320.15	321.70	315.90	316.75	318.72	63,30,699	60.7%
6 Oct 2026	323.50	324.30	320.05	321.45	322.28	73,17,350	61.1%
5 Oct 2026	316.05	323.55	316.05	321.80	321.11	94,58,589	67.0%
1 Oct 2026	320.80	320.95	313.05	315.10	317.64	1,00,94,465	61.5%
30 Sep 2026	323.50	323.95	318.90	322.75	321.63	69,08,628	69.4%
29 Sep 2026	320.50	325.00	317.55	323.50	322.27	1,19,56,206	66.6%
28 Sep 2026	326.60	326.60	320.20	321.10	322.25	59,82,092	56.6%
25 Sep 2026	327.30	327.30	323.50	326.60	325.59	60,75,589	61.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.NTPC bonus and split history

Ex-date	Event	Price factor	What happened
19 Mar 2019	Bonus	0.8333	Holders received 1 bonus share for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.