Price Data Selection & Download
NTPC Green Energy Share Price All Time Records & Statistics (Nov 2024 - Sep 2026)
438 daily OHLCV records on NSE from Nov. 2024 to Sept. 2026. Review NTPC Green Energy P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹155.35
December 04, 2024
NSE Exchange
Share Price All Time Low
₹84.00
March 02, 2026
NSE Exchange
Highest Volume Trading Day
300,960,804
November 27, 2024 • ₹121.65
NSE Exchange
Share Price History Data (Nov 2024 - Sep 2026)
NTPCGREEN daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹88.50 | ₹88.95 | ₹86.91 | ₹88.55 | 4,164,366 |
| 2026-09-17 | ₹87.00 | ₹88.18 | ₹87.00 | ₹87.58 | 969,560 |
| 2026-09-16 | ₹85.80 | ₹87.90 | ₹85.16 | ₹87.59 | 1,822,934 |
| 2026-09-15 | ₹86.94 | ₹87.02 | ₹85.75 | ₹85.86 | 2,073,084 |
| 2026-09-11 | ₹87.70 | ₹87.72 | ₹86.44 | ₹86.94 | 1,230,861 |
| 2026-09-10 | ₹88.05 | ₹88.12 | ₹87.55 | ₹87.72 | 1,225,146 |
| 2026-09-09 | ₹87.98 | ₹89.25 | ₹87.95 | ₹88.03 | 2,698,297 |
| 2026-09-08 | ₹88.16 | ₹88.60 | ₹87.50 | ₹88.44 | 1,452,819 |
| 2026-09-07 | ₹89.39 | ₹89.50 | ₹88.06 | ₹88.16 | 1,311,104 |
| 2026-09-04 | ₹88.74 | ₹89.50 | ₹88.65 | ₹89.36 | 1,370,420 |
| 2026-09-03 | ₹88.25 | ₹89.59 | ₹87.90 | ₹88.73 | 3,480,259 |
| 2026-09-02 | ₹89.11 | ₹89.12 | ₹88.00 | ₹88.12 | 3,375,911 |
| 2026-09-01 | ₹89.65 | ₹89.99 | ₹89.00 | ₹89.21 | 1,561,195 |
| 2026-08-31 | ₹90.61 | ₹90.65 | ₹89.10 | ₹89.51 | 2,180,606 |
| 2026-08-28 | ₹91.04 | ₹91.45 | ₹90.75 | ₹90.82 | 1,033,809 |
| 2026-08-27 | ₹91.35 | ₹91.62 | ₹90.70 | ₹90.99 | 1,161,327 |
| 2026-08-26 | ₹91.68 | ₹92.15 | ₹91.11 | ₹91.27 | 952,214 |
| 2026-08-25 | ₹91.69 | ₹92.03 | ₹91.04 | ₹91.65 | 1,170,640 |
| 2026-08-24 | ₹92.41 | ₹93.85 | ₹91.25 | ₹91.44 | 3,331,402 |
| 2026-08-21 | ₹91.80 | ₹92.58 | ₹91.21 | ₹91.43 | 1,482,335 |
| 2026-08-20 | ₹92.00 | ₹92.35 | ₹91.62 | ₹91.88 | 996,071 |
| 2026-08-19 | ₹92.00 | ₹92.62 | ₹91.50 | ₹91.70 | 1,795,920 |
| 2026-08-18 | ₹92.09 | ₹92.79 | ₹91.90 | ₹92.17 | 1,292,982 |
| 2026-08-17 | ₹92.69 | ₹92.69 | ₹91.29 | ₹92.14 | 1,812,550 |
| 2026-08-14 | ₹92.35 | ₹92.89 | ₹91.60 | ₹91.93 | 1,345,741 |
| 2026-08-13 | ₹92.47 | ₹92.85 | ₹92.10 | ₹92.36 | 1,616,085 |
| 2026-08-12 | ₹93.01 | ₹93.24 | ₹91.70 | ₹92.46 | 1,946,814 |
| 2026-08-11 | ₹91.85 | ₹93.29 | ₹91.36 | ₹93.01 | 3,179,422 |
| 2026-08-10 | ₹91.96 | ₹92.42 | ₹91.30 | ₹91.88 | 2,303,600 |
| 2026-08-07 | ₹91.34 | ₹91.93 | ₹90.90 | ₹91.50 | 1,941,963 |
| 2026-08-06 | ₹90.74 | ₹91.66 | ₹90.42 | ₹91.33 | 2,298,895 |
| 2026-08-05 | ₹91.15 | ₹91.35 | ₹90.33 | ₹90.66 | 3,291,337 |
| 2026-08-04 | ₹91.10 | ₹91.93 | ₹90.45 | ₹90.72 | 3,806,645 |
| 2026-08-03 | ₹90.85 | ₹91.60 | ₹90.02 | ₹90.70 | 4,694,420 |
| 2026-07-31 | ₹90.98 | ₹91.16 | ₹89.50 | ₹90.03 | 4,174,770 |
| 2026-07-30 | ₹91.50 | ₹91.95 | ₹90.00 | ₹90.61 | 5,131,099 |
| 2026-07-29 | ₹92.39 | ₹93.05 | ₹91.40 | ₹91.48 | 4,351,570 |
| 2026-07-28 | ₹93.10 | ₹93.63 | ₹91.80 | ₹92.27 | 4,493,314 |
| 2026-07-27 | ₹96.56 | ₹96.96 | ₹93.05 | ₹93.69 | 7,973,373 |
| 2026-07-24 | ₹96.89 | ₹98.22 | ₹94.88 | ₹96.32 | 16,099,089 |
| 2026-07-23 | ₹93.80 | ₹99.60 | ₹92.84 | ₹97.22 | 107,607,528 |
| 2026-07-22 | ₹92.56 | ₹92.77 | ₹91.20 | ₹91.30 | 1,768,487 |
| 2026-07-21 | ₹91.99 | ₹93.20 | ₹91.90 | ₹92.54 | 1,590,268 |
| 2026-07-20 | ₹92.24 | ₹93.90 | ₹91.20 | ₹91.98 | 3,702,405 |
| 2026-07-17 | ₹93.03 | ₹94.50 | ₹91.71 | ₹91.97 | 6,434,427 |
| 2026-07-16 | ₹93.25 | ₹93.45 | ₹92.60 | ₹93.05 | 1,627,230 |
| 2026-07-15 | ₹94.15 | ₹95.00 | ₹92.68 | ₹92.98 | 2,875,348 |
| 2026-07-14 | ₹94.39 | ₹96.25 | ₹93.74 | ₹94.15 | 2,322,074 |
| 2026-07-13 | ₹93.60 | ₹95.19 | ₹92.80 | ₹94.55 | 2,582,187 |
| 2026-07-10 | ₹93.21 | ₹95.19 | ₹93.21 | ₹94.10 | 2,284,698 |
| 2026-07-09 | ₹92.79 | ₹93.30 | ₹92.50 | ₹92.99 | 1,834,787 |
| 2026-07-08 | ₹93.00 | ₹93.93 | ₹92.10 | ₹92.70 | 4,449,281 |
| 2026-07-07 | ₹95.03 | ₹95.08 | ₹92.45 | ₹92.67 | 6,192,608 |
| 2026-07-06 | ₹95.61 | ₹95.85 | ₹94.66 | ₹95.03 | 2,249,130 |
| 2026-07-03 | ₹96.50 | ₹96.77 | ₹95.30 | ₹95.44 | 2,443,468 |
| 2026-07-02 | ₹95.47 | ₹96.98 | ₹95.09 | ₹96.47 | 2,895,703 |
| 2026-07-01 | ₹96.14 | ₹96.75 | ₹94.80 | ₹95.08 | 2,491,588 |
| 2026-06-30 | ₹94.82 | ₹96.35 | ₹94.82 | ₹95.50 | 1,884,189 |
| 2026-06-29 | ₹95.70 | ₹95.72 | ₹94.17 | ₹94.47 | 2,169,830 |
| 2026-06-25 | ₹95.20 | ₹95.90 | ₹94.65 | ₹95.72 | 2,739,504 |
| 2026-06-24 | ₹95.70 | ₹96.19 | ₹94.50 | ₹94.67 | 2,291,798 |
| 2026-06-23 | ₹97.29 | ₹97.68 | ₹95.11 | ₹95.73 | 2,843,069 |
| 2026-06-22 | ₹96.26 | ₹97.71 | ₹96.26 | ₹97.18 | 3,065,254 |
| 2026-06-19 | ₹95.75 | ₹97.18 | ₹94.34 | ₹96.04 | 5,507,610 |
| 2026-06-18 | ₹97.39 | ₹97.49 | ₹95.40 | ₹95.84 | 4,984,478 |
| 2026-06-17 | ₹98.22 | ₹98.49 | ₹96.90 | ₹96.99 | 3,895,919 |
| 2026-06-16 | ₹99.11 | ₹99.40 | ₹97.85 | ₹98.14 | 3,353,387 |
| 2026-06-15 | ₹100.00 | ₹100.65 | ₹98.50 | ₹98.73 | 3,375,869 |
| 2026-06-12 | ₹98.02 | ₹99.08 | ₹97.50 | ₹98.33 | 3,431,671 |
| 2026-06-11 | ₹98.32 | ₹98.38 | ₹96.90 | ₹97.07 | 1,850,458 |
| 2026-06-10 | ₹100.80 | ₹101.21 | ₹98.00 | ₹98.32 | 2,284,185 |
| 2026-06-09 | ₹99.95 | ₹100.95 | ₹99.50 | ₹100.41 | 2,155,589 |
| 2026-06-08 | ₹99.60 | ₹100.94 | ₹98.67 | ₹99.78 | 1,805,605 |
| 2026-06-05 | ₹100.99 | ₹101.81 | ₹100.27 | ₹100.86 | 1,814,028 |
| 2026-06-04 | ₹100.76 | ₹101.85 | ₹100.45 | ₹100.84 | 2,469,659 |
| 2026-06-03 | ₹101.30 | ₹102.70 | ₹100.02 | ₹101.06 | 2,633,548 |
| 2026-06-02 | ₹99.49 | ₹102.09 | ₹98.25 | ₹101.34 | 8,088,911 |
| 2026-06-01 | ₹103.48 | ₹104.18 | ₹99.40 | ₹99.61 | 6,096,164 |
| 2026-05-29 | ₹104.45 | ₹106.90 | ₹102.01 | ₹103.52 | 8,384,667 |
| 2026-05-27 | ₹103.40 | ₹106.73 | ₹103.29 | ₹104.33 | 4,365,754 |
| 2026-05-26 | ₹102.02 | ₹103.64 | ₹101.79 | ₹103.04 | 4,526,976 |
| 2026-05-25 | ₹104.40 | ₹104.40 | ₹100.31 | ₹102.02 | 12,850,136 |
| 2026-05-22 | ₹105.40 | ₹106.50 | ₹104.05 | ₹104.39 | 6,368,501 |
| 2026-05-21 | ₹106.10 | ₹106.95 | ₹105.00 | ₹105.38 | 3,902,812 |
| 2026-05-20 | ₹107.00 | ₹107.00 | ₹105.58 | ₹105.93 | 2,641,700 |
| 2026-05-19 | ₹106.97 | ₹108.20 | ₹106.04 | ₹107.66 | 3,139,831 |
| 2026-05-18 | ₹107.50 | ₹107.66 | ₹105.12 | ₹106.97 | 4,520,637 |
| 2026-05-15 | ₹110.15 | ₹110.15 | ₹107.37 | ₹107.99 | 3,894,473 |
| 2026-05-14 | ₹111.94 | ₹112.70 | ₹109.10 | ₹109.51 | 11,071,182 |
| 2026-05-13 | ₹107.20 | ₹112.00 | ₹107.20 | ₹111.25 | 13,323,471 |
| 2026-05-12 | ₹107.93 | ₹110.68 | ₹106.66 | ₹107.17 | 10,224,607 |
| 2026-05-11 | ₹107.39 | ₹108.85 | ₹105.60 | ₹107.93 | 4,918,026 |
| 2026-05-08 | ₹108.75 | ₹109.25 | ₹107.02 | ₹107.53 | 4,316,929 |
| 2026-05-07 | ₹108.52 | ₹109.90 | ₹107.52 | ₹109.26 | 6,915,829 |
| 2026-05-06 | ₹109.81 | ₹110.27 | ₹106.60 | ₹108.19 | 8,296,929 |
| 2026-05-05 | ₹110.50 | ₹112.29 | ₹108.62 | ₹109.22 | 8,192,412 |
| 2026-05-04 | ₹110.47 | ₹111.84 | ₹108.59 | ₹111.29 | 9,341,533 |
| 2026-04-30 | ₹110.53 | ₹112.40 | ₹109.08 | ₹109.85 | 8,030,168 |
| 2026-04-29 | ₹116.50 | ₹117.10 | ₹110.20 | ₹110.53 | 12,099,515 |
| 2026-04-28 | ₹118.00 | ₹119.85 | ₹115.29 | ₹115.81 | 12,219,385 |
| 2026-04-27 | ₹111.16 | ₹119.95 | ₹110.68 | ₹118.86 | 30,036,760 |
| 2026-04-24 | ₹113.50 | ₹114.34 | ₹109.08 | ₹110.31 | 6,858,181 |
| 2026-04-23 | ₹113.10 | ₹115.20 | ₹112.90 | ₹113.79 | 7,901,125 |
| 2026-04-22 | ₹111.42 | ₹114.05 | ₹111.27 | ₹113.56 | 7,420,344 |
| 2026-04-21 | ₹113.10 | ₹114.46 | ₹111.10 | ₹111.69 | 8,197,233 |
| 2026-04-20 | ₹111.96 | ₹114.65 | ₹110.72 | ₹113.00 | 15,489,514 |
| 2026-04-17 | ₹108.80 | ₹112.30 | ₹107.62 | ₹111.96 | 33,240,045 |
| 2026-04-16 | ₹108.50 | ₹112.13 | ₹106.62 | ₹108.79 | 18,372,276 |
| 2026-04-15 | ₹105.95 | ₹108.59 | ₹105.87 | ₹107.28 | 19,775,293 |
| 2026-04-13 | ₹97.00 | ₹106.09 | ₹96.25 | ₹104.23 | 91,182,889 |
| 2026-04-10 | ₹96.90 | ₹97.85 | ₹96.43 | ₹97.17 | 8,912,552 |
| 2026-04-09 | ₹97.60 | ₹98.21 | ₹95.85 | ₹96.15 | 8,041,592 |
| 2026-04-08 | ₹99.00 | ₹99.49 | ₹96.94 | ₹97.17 | 9,760,612 |
| 2026-04-07 | ₹98.00 | ₹98.59 | ₹96.40 | ₹96.71 | 4,746,541 |
| 2026-04-06 | ₹97.22 | ₹98.75 | ₹95.80 | ₹98.05 | 4,666,160 |
| 2026-04-02 | ₹96.90 | ₹99.00 | ₹95.40 | ₹97.22 | 6,485,522 |
| 2026-04-01 | ₹95.00 | ₹98.95 | ₹93.89 | ₹98.21 | 10,493,996 |
| 2026-03-30 | ₹95.06 | ₹96.95 | ₹90.80 | ₹92.32 | 9,933,742 |
| 2026-03-27 | ₹96.00 | ₹96.00 | ₹94.30 | ₹95.06 | 6,852,822 |
| 2026-03-25 | ₹97.00 | ₹97.69 | ₹96.11 | ₹96.68 | 8,894,545 |
| 2026-03-24 | ₹99.00 | ₹99.00 | ₹95.21 | ₹95.70 | 9,394,129 |
| 2026-03-23 | ₹100.49 | ₹100.49 | ₹93.30 | ₹96.88 | 20,370,209 |
| 2026-03-20 | ₹100.00 | ₹101.96 | ₹99.10 | ₹101.10 | 20,150,451 |
| 2026-03-19 | ₹97.80 | ₹101.18 | ₹96.50 | ₹98.88 | 49,983,075 |
| 2026-03-18 | ₹97.00 | ₹99.16 | ₹95.80 | ₹97.85 | 12,292,584 |
| 2026-03-17 | ₹98.00 | ₹99.34 | ₹95.16 | ₹96.12 | 18,848,715 |
| 2026-03-16 | ₹100.00 | ₹101.20 | ₹94.21 | ₹98.50 | 45,421,401 |
| 2026-03-13 | ₹98.30 | ₹104.73 | ₹94.05 | ₹98.15 | 177,681,435 |
| 2026-03-12 | ₹86.50 | ₹103.20 | ₹85.23 | ₹97.65 | 165,346,086 |
| 2026-03-11 | ₹87.20 | ₹88.80 | ₹86.32 | ₹86.73 | 4,278,612 |
| 2026-03-10 | ₹87.90 | ₹88.00 | ₹86.40 | ₹86.71 | 1,775,774 |
| 2026-03-09 | ₹86.00 | ₹87.00 | ₹85.00 | ₹86.34 | 2,546,299 |
| 2026-03-06 | ₹87.00 | ₹88.80 | ₹86.80 | ₹87.94 | 1,627,436 |
| 2026-03-05 | ₹85.98 | ₹87.89 | ₹85.68 | ₹87.33 | 1,850,700 |
| 2026-03-04 | ₹87.00 | ₹87.00 | ₹85.31 | ₹85.89 | 2,444,569 |
| 2026-03-02 | ₹84.19 | ₹88.25 | ₹84.00 | ₹87.73 | 4,664,271 |
| 2026-02-27 | ₹90.23 | ₹90.39 | ₹89.25 | ₹90.14 | 1,801,893 |
| 2026-02-26 | ₹90.67 | ₹90.75 | ₹89.36 | ₹90.19 | 1,585,290 |
| 2026-02-25 | ₹89.50 | ₹91.09 | ₹89.50 | ₹90.22 | 2,487,345 |
| 2026-02-24 | ₹90.00 | ₹90.70 | ₹89.15 | ₹89.90 | 2,767,072 |
| 2026-02-23 | ₹90.29 | ₹91.10 | ₹89.60 | ₹90.34 | 2,333,104 |
| 2026-02-20 | ₹90.26 | ₹90.61 | ₹89.52 | ₹90.29 | 1,863,111 |
| 2026-02-19 | ₹89.73 | ₹90.96 | ₹88.87 | ₹90.51 | 4,955,545 |
| 2026-02-18 | ₹90.00 | ₹90.15 | ₹89.08 | ₹89.54 | 1,656,933 |
| 2026-02-17 | ₹89.50 | ₹90.45 | ₹89.20 | ₹89.91 | 2,465,147 |
| 2026-02-16 | ₹88.50 | ₹89.70 | ₹88.00 | ₹89.53 | 1,909,531 |
| 2026-02-13 | ₹88.75 | ₹89.28 | ₹87.42 | ₹89.01 | 2,357,251 |
| 2026-02-12 | ₹88.99 | ₹89.19 | ₹87.88 | ₹89.08 | 1,767,896 |
| 2026-02-11 | ₹89.50 | ₹89.70 | ₹88.30 | ₹88.99 | 2,027,908 |
| 2026-02-10 | ₹88.80 | ₹89.83 | ₹88.22 | ₹89.47 | 3,978,229 |
| 2026-02-09 | ₹87.95 | ₹88.15 | ₹86.60 | ₹88.01 | 3,210,154 |
| 2026-02-06 | ₹86.20 | ₹87.48 | ₹85.18 | ₹87.10 | 2,729,513 |
| 2026-02-05 | ₹88.00 | ₹88.05 | ₹86.25 | ₹86.39 | 2,290,307 |
| 2026-02-04 | ₹87.21 | ₹87.83 | ₹86.61 | ₹87.58 | 4,634,767 |
| 2026-02-03 | ₹88.90 | ₹88.90 | ₹85.91 | ₹86.91 | 5,261,400 |
| 2026-02-02 | ₹87.01 | ₹87.05 | ₹84.05 | ₹85.18 | 4,958,852 |
| 2026-02-01 | ₹87.69 | ₹90.60 | ₹86.00 | ₹86.30 | 12,767,179 |
| 2026-01-30 | ₹90.34 | ₹90.72 | ₹86.00 | ₹86.17 | 15,002,180 |
| 2026-01-29 | ₹93.85 | ₹94.00 | ₹91.94 | ₹92.33 | 2,415,390 |
| 2026-01-28 | ₹91.00 | ₹93.95 | ₹90.30 | ₹93.57 | 3,413,949 |
| 2026-01-27 | ₹90.30 | ₹90.96 | ₹88.77 | ₹90.06 | 2,902,096 |
| 2026-01-23 | ₹92.50 | ₹92.50 | ₹89.76 | ₹90.30 | 2,394,675 |
| 2026-01-22 | ₹89.72 | ₹91.49 | ₹89.72 | ₹91.17 | 2,122,342 |
| 2026-01-21 | ₹90.00 | ₹90.78 | ₹88.51 | ₹89.35 | 4,029,562 |
| 2026-01-20 | ₹91.38 | ₹92.09 | ₹90.15 | ₹90.59 | 3,256,450 |
| 2026-01-19 | ₹92.40 | ₹92.49 | ₹91.05 | ₹92.15 | 2,686,801 |
| 2026-01-16 | ₹92.00 | ₹92.69 | ₹90.90 | ₹92.40 | 4,187,639 |
| 2026-01-14 | ₹91.50 | ₹92.46 | ₹91.21 | ₹91.75 | 7,152,765 |
| 2026-01-13 | ₹90.75 | ₹92.55 | ₹90.05 | ₹91.66 | 4,746,530 |
| 2026-01-12 | ₹90.54 | ₹90.72 | ₹89.05 | ₹90.31 | 3,721,062 |
| 2026-01-09 | ₹92.70 | ₹92.70 | ₹90.50 | ₹90.76 | 2,901,714 |
| 2026-01-08 | ₹94.00 | ₹94.60 | ₹91.80 | ₹92.46 | 2,623,053 |
| 2026-01-07 | ₹93.48 | ₹94.44 | ₹93.02 | ₹94.07 | 1,733,544 |
| 2026-01-06 | ₹95.50 | ₹95.97 | ₹93.85 | ₹93.95 | 2,822,362 |
| 2026-01-05 | ₹97.39 | ₹97.39 | ₹95.51 | ₹96.01 | 2,730,749 |
| 2026-01-02 | ₹95.39 | ₹97.30 | ₹94.83 | ₹97.11 | 5,211,705 |
| 2026-01-01 | ₹95.00 | ₹96.39 | ₹94.42 | ₹95.21 | 3,037,680 |
NTPC Green Energy Share Price Performance Analysis (Nov 2024 - Sep 2026)
NTPCGREEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.00%
₹95.21 → ₹88.55
Year to Date
Price Volatility
7.70%
Low Volatility
Year to Date
Average Daily Volume
8,503,218
Year to Date Average
NSE Exchange
NTPC Green Energy Share Price History – Frequently Asked Questions
Common questions about NTPCGREEN historical data and records. Analyse NTPCGREEN shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of NTPC Green Energy (NTPCGREEN)?
The all-time high share price of NTPC Green Energy was ₹155.35 recorded on December 04, 2024 on the NSE exchange.
What is the all-time low share price of NTPC Green Energy (NTPCGREEN)?
The all-time low share price of NTPC Green Energy was ₹84.0 recorded on March 02, 2026 on the NSE exchange.
How can I download NTPCGREEN historical share price data?
You can download NTPC Green Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NTPCGREEN shares?
The highest trading volume day for NTPC Green Energy was 300,960,804 shares traded on November 27, 2024 on the NSE exchange, with share price at ₹121.65.