NTPC

532555 · BSE · INR

₹319.00+0.73%+₹2.30

Close · October 5, 2026

Price history

−5.90% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹319.00
October 1, 2026₹316.70
September 30, 2026₹322.00
September 29, 2026₹323.95
September 28, 2026₹321.00
September 25, 2026₹326.20
September 24, 2026₹326.50
September 23, 2026₹326.50
September 22, 2026₹327.00
September 21, 2026₹326.50
September 18, 2026₹324.00
September 17, 2026₹329.35
September 16, 2026₹327.00
September 15, 2026₹330.00
September 11, 2026₹333.30
September 10, 2026₹337.00
September 9, 2026₹333.25
September 8, 2026₹331.50
September 7, 2026₹332.00
September 4, 2026₹332.60
September 3, 2026₹329.95
September 2, 2026₹330.15
September 1, 2026₹327.00
August 31, 2026₹327.70
August 28, 2026₹331.50
August 27, 2026₹328.70
August 26, 2026₹335.50
August 25, 2026₹339.90
August 24, 2026₹339.75
August 21, 2026₹340.05
August 20, 2026₹338.00
August 19, 2026₹334.75
August 18, 2026₹337.00
August 17, 2026₹336.90
August 14, 2026₹341.00
August 13, 2026₹345.10
August 12, 2026₹338.30
August 11, 2026₹339.00
August 10, 2026₹339.75
August 7, 2026₹345.00
August 6, 2026₹344.00
August 5, 2026₹348.00
August 4, 2026₹341.95
August 3, 2026₹347.60
July 31, 2026₹347.15
July 30, 2026₹344.50
July 29, 2026₹343.50
July 28, 2026₹343.80
July 27, 2026₹350.65
July 24, 2026₹347.15
July 23, 2026₹348.75
July 22, 2026₹350.55
July 21, 2026₹348.50
July 20, 2026₹347.15
July 17, 2026₹341.80
July 16, 2026₹342.50
July 15, 2026₹344.35
July 14, 2026₹348.05
July 13, 2026₹352.00
July 10, 2026₹344.50
July 9, 2026₹343.50
July 8, 2026₹348.75
July 7, 2026₹354.00
July 6, 2026₹356.30
July 3, 2026₹356.30
July 2, 2026₹358.35
July 1, 2026₹357.90
June 30, 2026₹356.75
June 29, 2026₹356.00
June 26, 2026₹352.15
June 25, 2026₹352.15
June 24, 2026₹357.00
June 23, 2026₹364.70
June 22, 2026₹366.95
June 19, 2026₹365.75
June 18, 2026₹362.00
June 17, 2026₹355.40
June 16, 2026₹355.45
June 15, 2026₹348.15
June 12, 2026₹353.95
June 11, 2026₹352.00
June 10, 2026₹351.60
June 9, 2026₹355.65
June 8, 2026₹362.75
June 5, 2026₹361.65
June 4, 2026₹366.35
June 3, 2026₹366.65
June 2, 2026₹367.50
June 1, 2026₹378.45
May 29, 2026₹386.75
May 28, 2026₹398.15
May 27, 2026₹398.15
May 26, 2026₹389.45
May 25, 2026₹390.05
May 22, 2026₹388.25
May 21, 2026₹388.95
May 20, 2026₹392.30
May 19, 2026₹389.20
May 18, 2026₹387.60
May 15, 2026₹394.95
May 14, 2026₹396.25
May 13, 2026₹390.50
May 12, 2026₹392.80
May 11, 2026₹392.85
May 8, 2026₹402.20
May 7, 2026₹400.45
May 6, 2026₹394.70
May 5, 2026₹398.70
May 4, 2026₹400.00
April 30, 2026₹399.15
April 29, 2026₹401.15
April 28, 2026₹406.55
April 27, 2026₹410.20
April 24, 2026₹401.70
April 23, 2026₹402.25
April 22, 2026₹405.55
April 21, 2026₹396.10
April 20, 2026₹397.90
April 17, 2026₹393.65
April 16, 2026₹390.80
April 15, 2026₹392.65
April 13, 2026₹386.15
April 10, 2026₹380.30
April 9, 2026₹378.45
April 8, 2026₹374.25
April 7, 2026₹369.05
April 6, 2026₹366.15
April 2, 2026₹360.00
April 1, 2026₹364.85
March 30, 2026₹370.95
March 27, 2026₹375.90
March 25, 2026₹378.40
March 24, 2026₹375.45
March 23, 2026₹372.55
March 20, 2026₹380.80
March 19, 2026₹373.95
March 18, 2026₹378.50
March 17, 2026₹383.45
March 16, 2026₹382.20
March 13, 2026₹384.45
March 12, 2026₹390.60
March 11, 2026₹380.00
March 10, 2026₹377.30
March 9, 2026₹376.45
March 6, 2026₹380.45
March 5, 2026₹378.15
March 4, 2026₹365.85
March 2, 2026₹377.45
February 27, 2026₹381.85
February 26, 2026₹381.85
February 25, 2026₹384.90
February 24, 2026₹382.75
February 23, 2026₹375.45
February 20, 2026₹373.05
February 19, 2026₹363.15
February 18, 2026₹368.25
February 17, 2026₹368.35
February 16, 2026₹369.10
February 13, 2026₹362.95
February 12, 2026₹368.10
February 11, 2026₹368.45
February 10, 2026₹366.80
February 9, 2026₹361.85
February 6, 2026₹365.10
February 5, 2026₹366.90
February 4, 2026₹367.30
February 3, 2026₹358.55
February 2, 2026₹350.40
January 30, 2026₹355.80
January 29, 2026₹358.10
January 28, 2026₹348.20
January 27, 2026₹345.15
January 23, 2026₹336.80
January 22, 2026₹342.50
January 21, 2026₹338.65
January 20, 2026₹338.75
January 19, 2026₹343.50
January 16, 2026₹346.25
January 14, 2026₹349.15
January 13, 2026₹337.85
January 12, 2026₹337.60
January 9, 2026₹336.05
January 8, 2026₹344.10
January 7, 2026₹348.90
January 6, 2026₹350.85
January 5, 2026₹350.50
January 2, 2026₹352.00
January 1, 2026₹336.30
December 31, 2025₹329.45
December 30, 2025₹324.85
December 29, 2025₹325.50
December 26, 2025₹324.05
December 24, 2025₹322.60
December 23, 2025₹323.20
December 22, 2025₹320.80
December 19, 2025₹319.90
December 18, 2025₹318.60
December 17, 2025₹321.25
December 16, 2025₹321.00
December 15, 2025₹323.85
December 12, 2025₹325.05
December 11, 2025₹322.60
December 10, 2025₹321.50
December 9, 2025₹319.80
December 8, 2025₹319.45
December 5, 2025₹323.40
December 4, 2025₹322.90
December 3, 2025₹322.95
December 2, 2025₹328.60
December 1, 2025₹327.25
November 28, 2025₹326.60
November 27, 2025₹327.20
November 26, 2025₹326.25
November 25, 2025₹323.70
November 24, 2025₹323.75
November 21, 2025₹326.60
November 20, 2025₹326.75
November 19, 2025₹326.65
November 18, 2025₹328.55
November 17, 2025₹329.85
November 14, 2025₹328.45
November 13, 2025₹327.25
November 12, 2025₹327.10
November 11, 2025₹326.75
November 10, 2025₹325.75
November 7, 2025₹326.15
November 6, 2025₹326.70
November 4, 2025₹330.70
November 3, 2025₹335.20
October 31, 2025₹336.85
October 30, 2025₹345.10
October 29, 2025₹347.90
October 28, 2025₹339.05
October 27, 2025₹341.80
October 24, 2025₹339.45
October 23, 2025₹342.60
October 21, 2025₹342.10
October 20, 2025₹342.10
October 17, 2025₹341.00
October 16, 2025₹341.45
October 15, 2025₹339.40
October 14, 2025₹336.85
October 13, 2025₹341.65
October 10, 2025₹339.50
October 9, 2025₹335.90
October 8, 2025₹333.60
October 7, 2025₹338.00
October 6, 2025₹339.00

At a glance

  • The company

    NTPC Limited operates as an integrated power company in India and Mauritius.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹6.93 (estimate ₹5.99)

  • Next event

    Quarterly results · October 29, 2026

  • Dividend

    Last ex-dividend on September 2, 2026

Where the price stands

52-wk low₹313.00
52-wk high₹414.40

−23.02% from the high

Performance

1 month
−3.92%
Year to date
−3.17%
1 year
−5.90%

Analysts · 28 analysts

Average target₹429.00+34.48% vs. price

Buy 27 · Hold 1 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹3.07T
P/E
9.7
EPS
₹32.72
Volume
549.64K
Dividend yield
3.90%

Stocks to explore

Other companies in the Utilities sector