Price Data Selection & Download
NTPC Share Price All Time Records & Statistics (Nov 2004 - Jul 2026)
5355 daily OHLCV records on NSE from Nov. 2004 to July 2026. Examine NTPC Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹448.45
September 30, 2024
NSE Exchange
Share Price All Time Low
₹53.63
November 05, 2004
NSE Exchange
Highest Volume Trading Day
232,535,736
November 05, 2004 • ₹57.88
NSE Exchange
Share Price History Data (Nov 2004 - Jul 2026)
NTPC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹347.95 | ₹350.00 | ₹345.10 | ₹347.20 | 6,300,466 |
| 2026-07-23 | ₹348.55 | ₹350.70 | ₹347.10 | ₹348.60 | 6,863,144 |
| 2026-07-22 | ₹347.40 | ₹350.85 | ₹345.65 | ₹350.50 | 7,035,952 |
| 2026-07-21 | ₹347.20 | ₹349.15 | ₹344.15 | ₹348.55 | 8,575,793 |
| 2026-07-20 | ₹343.00 | ₹349.30 | ₹341.10 | ₹347.25 | 14,463,484 |
| 2026-07-17 | ₹342.50 | ₹343.90 | ₹340.25 | ₹341.85 | 7,612,446 |
| 2026-07-16 | ₹344.20 | ₹346.05 | ₹342.10 | ₹342.45 | 10,347,549 |
| 2026-07-15 | ₹347.50 | ₹348.45 | ₹343.05 | ₹344.35 | 11,352,533 |
| 2026-07-14 | ₹348.50 | ₹353.95 | ₹347.50 | ₹348.15 | 8,579,646 |
| 2026-07-13 | ₹345.05 | ₹355.00 | ₹343.70 | ₹351.75 | 8,226,337 |
| 2026-07-10 | ₹344.50 | ₹348.80 | ₹343.20 | ₹344.55 | 13,016,441 |
| 2026-07-09 | ₹349.00 | ₹351.00 | ₹343.10 | ₹343.70 | 17,821,421 |
| 2026-07-08 | ₹351.95 | ₹353.00 | ₹347.55 | ₹348.70 | 9,572,223 |
| 2026-07-07 | ₹355.80 | ₹357.15 | ₹352.55 | ₹354.20 | 8,149,003 |
| 2026-07-06 | ₹356.00 | ₹359.40 | ₹354.65 | ₹356.25 | 6,204,261 |
| 2026-07-03 | ₹358.25 | ₹360.15 | ₹355.45 | ₹356.45 | 6,588,714 |
| 2026-07-02 | ₹359.95 | ₹359.95 | ₹352.30 | ₹358.25 | 6,513,560 |
| 2026-07-01 | ₹358.00 | ₹360.85 | ₹354.25 | ₹357.90 | 6,915,166 |
| 2026-06-30 | ₹354.75 | ₹358.35 | ₹352.90 | ₹356.65 | 10,291,360 |
| 2026-06-29 | ₹352.00 | ₹357.90 | ₹351.55 | ₹356.10 | 49,895,302 |
| 2026-06-25 | ₹356.45 | ₹359.00 | ₹351.45 | ₹352.05 | 19,767,157 |
| 2026-06-24 | ₹362.85 | ₹364.05 | ₹355.50 | ₹357.05 | 12,770,898 |
| 2026-06-23 | ₹367.85 | ₹369.25 | ₹361.90 | ₹364.60 | 11,696,171 |
| 2026-06-22 | ₹365.80 | ₹368.50 | ₹364.05 | ₹367.05 | 11,946,682 |
| 2026-06-19 | ₹361.95 | ₹368.00 | ₹359.95 | ₹365.80 | 17,465,450 |
| 2026-06-18 | ₹357.00 | ₹363.55 | ₹354.05 | ₹361.95 | 12,260,776 |
| 2026-06-17 | ₹355.55 | ₹356.05 | ₹352.05 | ₹355.55 | 9,299,676 |
| 2026-06-16 | ₹349.75 | ₹356.20 | ₹348.50 | ₹355.55 | 14,555,184 |
| 2026-06-15 | ₹357.40 | ₹358.00 | ₹346.95 | ₹348.10 | 17,190,759 |
| 2026-06-12 | ₹357.00 | ₹357.00 | ₹349.70 | ₹353.90 | 8,740,239 |
| 2026-06-11 | ₹352.00 | ₹353.35 | ₹348.80 | ₹351.85 | 15,079,402 |
| 2026-06-10 | ₹359.00 | ₹359.00 | ₹351.10 | ₹351.65 | 14,939,921 |
| 2026-06-09 | ₹362.80 | ₹363.70 | ₹355.00 | ₹355.65 | 14,246,656 |
| 2026-06-08 | ₹358.95 | ₹365.35 | ₹355.15 | ₹362.40 | 14,933,986 |
| 2026-06-05 | ₹365.95 | ₹368.50 | ₹358.65 | ₹361.65 | 10,277,061 |
| 2026-06-04 | ₹366.80 | ₹368.80 | ₹364.35 | ₹366.40 | 14,363,519 |
| 2026-06-03 | ₹368.05 | ₹371.50 | ₹363.70 | ₹366.80 | 10,825,715 |
| 2026-06-02 | ₹375.95 | ₹377.50 | ₹363.05 | ₹367.40 | 17,496,468 |
| 2026-06-01 | ₹386.90 | ₹389.00 | ₹376.50 | ₹378.70 | 18,408,900 |
| 2026-05-29 | ₹400.00 | ₹401.65 | ₹385.10 | ₹386.90 | 17,003,143 |
| 2026-05-27 | ₹390.35 | ₹403.10 | ₹390.35 | ₹398.15 | 14,418,621 |
| 2026-05-26 | ₹390.75 | ₹392.25 | ₹389.00 | ₹389.70 | 9,062,218 |
| 2026-05-25 | ₹391.95 | ₹392.80 | ₹386.45 | ₹390.05 | 10,489,850 |
| 2026-05-22 | ₹389.95 | ₹391.50 | ₹387.45 | ₹388.65 | 11,755,213 |
| 2026-05-21 | ₹393.50 | ₹395.55 | ₹387.85 | ₹388.80 | 10,596,954 |
| 2026-05-20 | ₹386.10 | ₹393.35 | ₹384.00 | ₹392.45 | 5,386,249 |
| 2026-05-19 | ₹386.70 | ₹392.75 | ₹386.05 | ₹389.40 | 6,693,518 |
| 2026-05-18 | ₹393.00 | ₹393.85 | ₹384.90 | ₹388.30 | 7,632,596 |
| 2026-05-15 | ₹396.00 | ₹398.00 | ₹392.50 | ₹395.25 | 7,107,857 |
| 2026-05-14 | ₹393.70 | ₹398.55 | ₹391.20 | ₹396.30 | 7,363,948 |
| 2026-05-13 | ₹392.00 | ₹394.05 | ₹385.80 | ₹390.45 | 12,322,076 |
| 2026-05-12 | ₹392.20 | ₹399.85 | ₹391.25 | ₹392.70 | 10,247,516 |
| 2026-05-11 | ₹401.90 | ₹405.00 | ₹391.00 | ₹392.95 | 10,088,836 |
| 2026-05-08 | ₹398.00 | ₹405.10 | ₹397.15 | ₹402.15 | 4,740,939 |
| 2026-05-07 | ₹396.75 | ₹403.50 | ₹393.15 | ₹400.35 | 9,700,378 |
| 2026-05-06 | ₹400.00 | ₹403.00 | ₹391.65 | ₹394.85 | 11,120,409 |
| 2026-05-05 | ₹398.30 | ₹400.50 | ₹394.55 | ₹398.65 | 6,791,514 |
| 2026-05-04 | ₹400.00 | ₹404.80 | ₹397.25 | ₹400.05 | 6,333,200 |
| 2026-04-30 | ₹400.00 | ₹400.30 | ₹393.15 | ₹399.15 | 7,706,357 |
| 2026-04-29 | ₹409.50 | ₹410.00 | ₹399.65 | ₹401.30 | 11,920,835 |
| 2026-04-28 | ₹414.00 | ₹414.20 | ₹405.95 | ₹406.85 | 7,726,655 |
| 2026-04-27 | ₹403.90 | ₹414.40 | ₹402.60 | ₹410.20 | 13,001,752 |
| 2026-04-24 | ₹404.75 | ₹405.25 | ₹399.20 | ₹401.85 | 6,266,676 |
| 2026-04-23 | ₹404.00 | ₹405.90 | ₹400.40 | ₹402.25 | 9,144,699 |
| 2026-04-22 | ₹398.00 | ₹407.25 | ₹393.20 | ₹405.40 | 16,411,131 |
| 2026-04-21 | ₹398.60 | ₹402.70 | ₹395.70 | ₹396.20 | 9,493,644 |
| 2026-04-20 | ₹393.00 | ₹400.85 | ₹390.65 | ₹398.00 | 9,895,187 |
| 2026-04-17 | ₹393.00 | ₹396.25 | ₹388.45 | ₹393.60 | 15,320,653 |
| 2026-04-16 | ₹397.00 | ₹397.25 | ₹387.80 | ₹390.80 | 9,896,906 |
| 2026-04-15 | ₹390.25 | ₹393.95 | ₹387.10 | ₹392.60 | 7,722,460 |
| 2026-04-13 | ₹374.35 | ₹388.00 | ₹374.35 | ₹386.25 | 15,240,045 |
| 2026-04-10 | ₹381.20 | ₹384.45 | ₹372.05 | ₹380.15 | 14,953,758 |
| 2026-04-09 | ₹376.95 | ₹384.20 | ₹376.50 | ₹378.65 | 18,503,665 |
| 2026-04-08 | ₹373.50 | ₹375.55 | ₹368.25 | ₹374.15 | 19,491,331 |
| 2026-04-07 | ₹364.85 | ₹369.80 | ₹362.25 | ₹368.85 | 12,603,971 |
| 2026-04-06 | ₹358.80 | ₹366.75 | ₹355.70 | ₹366.10 | 11,534,034 |
| 2026-04-02 | ₹359.95 | ₹361.30 | ₹352.00 | ₹359.65 | 16,551,512 |
| 2026-04-01 | ₹381.30 | ₹381.90 | ₹361.45 | ₹364.65 | 15,449,629 |
| 2026-03-30 | ₹374.00 | ₹377.95 | ₹369.65 | ₹370.65 | 17,974,103 |
| 2026-03-27 | ₹379.90 | ₹379.90 | ₹374.65 | ₹375.65 | 20,263,654 |
| 2026-03-25 | ₹376.00 | ₹380.95 | ₹375.60 | ₹378.40 | 9,266,292 |
| 2026-03-24 | ₹378.00 | ₹378.15 | ₹371.00 | ₹375.55 | 9,339,144 |
| 2026-03-23 | ₹377.10 | ₹379.50 | ₹369.30 | ₹372.40 | 13,148,432 |
| 2026-03-20 | ₹375.85 | ₹383.30 | ₹375.50 | ₹380.95 | 20,930,288 |
| 2026-03-19 | ₹373.50 | ₹380.75 | ₹373.10 | ₹374.05 | 10,568,326 |
| 2026-03-18 | ₹385.00 | ₹386.35 | ₹377.60 | ₹378.50 | 10,681,498 |
| 2026-03-17 | ₹382.90 | ₹385.90 | ₹378.30 | ₹383.35 | 9,720,902 |
| 2026-03-16 | ₹384.50 | ₹388.25 | ₹375.45 | ₹382.40 | 16,793,109 |
| 2026-03-13 | ₹391.85 | ₹394.50 | ₹383.20 | ₹384.45 | 27,107,369 |
| 2026-03-12 | ₹379.00 | ₹392.40 | ₹375.65 | ₹390.55 | 23,847,146 |
| 2026-03-11 | ₹377.50 | ₹383.90 | ₹376.45 | ₹379.90 | 9,963,701 |
| 2026-03-10 | ₹385.00 | ₹385.45 | ₹374.85 | ₹377.30 | 10,875,834 |
| 2026-03-09 | ₹373.00 | ₹379.00 | ₹371.40 | ₹376.25 | 11,286,578 |
| 2026-03-06 | ₹377.00 | ₹385.55 | ₹374.65 | ₹380.60 | 14,940,896 |
| 2026-03-05 | ₹366.95 | ₹379.90 | ₹366.60 | ₹378.05 | 16,158,714 |
| 2026-03-04 | ₹370.75 | ₹373.85 | ₹364.10 | ₹365.80 | 11,433,169 |
| 2026-03-02 | ₹365.00 | ₹378.95 | ₹365.00 | ₹377.55 | 14,732,253 |
| 2026-02-27 | ₹381.00 | ₹385.20 | ₹380.15 | ₹381.90 | 11,548,959 |
| 2026-02-26 | ₹385.00 | ₹385.85 | ₹378.40 | ₹381.90 | 10,721,570 |
| 2026-02-25 | ₹382.75 | ₹388.55 | ₹382.70 | ₹384.90 | 12,750,016 |
| 2026-02-24 | ₹374.95 | ₹385.00 | ₹373.55 | ₹382.75 | 20,774,629 |
| 2026-02-23 | ₹374.00 | ₹376.50 | ₹372.15 | ₹375.45 | 16,135,451 |
| 2026-02-20 | ₹362.80 | ₹373.65 | ₹362.70 | ₹372.95 | 16,736,731 |
| 2026-02-19 | ₹367.00 | ₹370.90 | ₹362.20 | ₹363.20 | 5,375,352 |
| 2026-02-18 | ₹368.45 | ₹370.70 | ₹367.40 | ₹368.40 | 4,871,319 |
| 2026-02-17 | ₹368.75 | ₹369.50 | ₹366.05 | ₹368.40 | 4,442,793 |
| 2026-02-16 | ₹362.60 | ₹369.65 | ₹362.50 | ₹369.10 | 6,292,850 |
| 2026-02-13 | ₹367.55 | ₹368.00 | ₹362.40 | ₹363.00 | 7,111,972 |
| 2026-02-12 | ₹370.00 | ₹372.00 | ₹366.85 | ₹368.25 | 6,763,353 |
| 2026-02-11 | ₹369.00 | ₹369.00 | ₹366.00 | ₹368.45 | 5,782,448 |
| 2026-02-10 | ₹361.90 | ₹368.15 | ₹361.25 | ₹366.90 | 8,319,282 |
| 2026-02-09 | ₹366.55 | ₹368.60 | ₹361.00 | ₹361.90 | 7,983,235 |
| 2026-02-06 | ₹361.80 | ₹365.95 | ₹361.00 | ₹365.05 | 7,328,789 |
| 2026-02-05 | ₹369.75 | ₹370.70 | ₹365.00 | ₹367.00 | 18,789,794 |
| 2026-02-04 | ₹359.45 | ₹368.55 | ₹357.60 | ₹367.25 | 15,515,053 |
| 2026-02-03 | ₹365.95 | ₹365.95 | ₹353.80 | ₹358.55 | 11,559,806 |
| 2026-02-02 | ₹344.95 | ₹352.75 | ₹337.75 | ₹350.35 | 12,622,760 |
| 2026-02-01 | ₹356.00 | ₹360.80 | ₹337.50 | ₹344.75 | 13,976,105 |
| 2026-01-30 | ₹359.00 | ₹359.35 | ₹351.10 | ₹356.00 | 22,641,103 |
| 2026-01-29 | ₹350.00 | ₹360.50 | ₹347.30 | ₹358.15 | 20,624,409 |
| 2026-01-28 | ₹344.70 | ₹353.25 | ₹344.70 | ₹348.05 | 13,566,973 |
| 2026-01-27 | ₹340.50 | ₹346.50 | ₹337.05 | ₹344.70 | 12,203,590 |
| 2026-01-23 | ₹343.95 | ₹345.45 | ₹336.10 | ₹336.70 | 10,084,314 |
| 2026-01-22 | ₹338.70 | ₹343.20 | ₹337.10 | ₹342.45 | 5,885,972 |
| 2026-01-21 | ₹338.80 | ₹341.60 | ₹336.80 | ₹338.70 | 6,948,955 |
| 2026-01-20 | ₹343.00 | ₹348.30 | ₹337.70 | ₹338.75 | 7,718,407 |
| 2026-01-19 | ₹343.50 | ₹347.95 | ₹342.05 | ₹343.35 | 9,974,363 |
| 2026-01-16 | ₹352.65 | ₹354.05 | ₹345.40 | ₹346.35 | 14,275,582 |
| 2026-01-14 | ₹338.90 | ₹350.50 | ₹337.45 | ₹349.10 | 20,389,924 |
| 2026-01-13 | ₹337.45 | ₹339.25 | ₹335.05 | ₹337.90 | 5,583,379 |
| 2026-01-12 | ₹336.75 | ₹340.65 | ₹333.70 | ₹337.45 | 9,406,174 |
| 2026-01-09 | ₹344.40 | ₹344.40 | ₹334.40 | ₹336.00 | 10,161,744 |
| 2026-01-08 | ₹346.75 | ₹349.80 | ₹342.20 | ₹344.40 | 8,805,975 |
| 2026-01-07 | ₹349.55 | ₹351.35 | ₹346.30 | ₹348.85 | 7,165,806 |
| 2026-01-06 | ₹349.90 | ₹354.10 | ₹346.15 | ₹350.80 | 8,641,743 |
| 2026-01-05 | ₹350.35 | ₹354.80 | ₹348.40 | ₹350.60 | 18,248,271 |
| 2026-01-02 | ₹336.80 | ₹353.00 | ₹335.95 | ₹352.10 | 23,128,940 |
| 2026-01-01 | ₹329.80 | ₹336.90 | ₹329.60 | ₹336.30 | 10,357,315 |
NTPC Share Price Performance Analysis (Nov 2004 - Jul 2026)
NTPC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.24%
₹336.30 → ₹347.20
Year to Date
Price Volatility
5.21%
Low Volatility
Year to Date
Average Daily Volume
12,090,768
Year to Date Average
NSE Exchange
NTPC Share Price History – Frequently Asked Questions
Common questions about NTPC historical data and records. For live price, key ratios and fundamentals, see NTPC stock price NSE.
What is the all-time high share price of NTPC (NTPC)?
The all-time high share price of NTPC was ₹448.45 recorded on September 30, 2024 on the NSE exchange.
What is the all-time low share price of NTPC (NTPC)?
The all-time low share price of NTPC was ₹53.63 recorded on November 05, 2004 on the NSE exchange.
How can I download NTPC historical share price data?
You can download NTPC 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 NTPC shares?
The highest trading volume day for NTPC was 232,535,736 shares traded on November 05, 2004 on the NSE exchange, with share price at ₹57.88.