100.57
-2.43 (-2.36%)
NTPCGREEN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Mar 2025 | 100.61 | 101.55 | 103.28 | 100.00 | 8917681 | -2.42% |
| 27 Mar 2025 | 103.10 | 99.55 | 103.70 | 97.54 | 15058763 | 3.12% |
| 26 Mar 2025 | 99.98 | 100.91 | 102.13 | 99.38 | 6936370 | -0.27% |
| 25 Mar 2025 | 100.25 | 104.35 | 104.68 | 99.75 | 6760737 | -3.48% |
| 24 Mar 2025 | 103.86 | 103.00 | 104.80 | 101.71 | 10270375 | 1.39% |
| 21 Mar 2025 | 102.44 | 99.49 | 102.93 | 98.75 | 12338128 | 3.30% |
| 20 Mar 2025 | 99.17 | 100.70 | 102.47 | 98.77 | 9559970 | -0.46% |
| 19 Mar 2025 | 99.63 | 96.41 | 100.83 | 96.41 | 11766247 | 3.53% |
| 18 Mar 2025 | 96.23 | 94.90 | 96.70 | 94.27 | 6456079 | 2.11% |
| 17 Mar 2025 | 94.24 | 96.30 | 97.19 | 93.63 | 5679874 | -2.09% |
| 13 Mar 2025 | 96.25 | 98.68 | 98.82 | 96.01 | 7543954 | -1.29% |
| 12 Mar 2025 | 97.51 | 96.10 | 99.89 | 95.76 | 13682632 | 2.02% |
| 11 Mar 2025 | 95.58 | 94.85 | 97.65 | 94.50 | 12318143 | 0.49% |
| 10 Mar 2025 | 95.11 | 97.30 | 98.06 | 94.55 | 8531786 | -2.19% |
| 07 Mar 2025 | 97.24 | 95.00 | 97.64 | 94.24 | 12114174 | 2.95% |
| 06 Mar 2025 | 94.45 | 92.79 | 94.90 | 91.65 | 11875664 | 3.71% |
| 05 Mar 2025 | 91.07 | 87.08 | 91.70 | 86.17 | 21124943 | 4.58% |
| 04 Mar 2025 | 87.08 | 86.01 | 89.23 | 86.01 | 10830543 | -0.96% |
| 03 Mar 2025 | 87.92 | 88.44 | 89.28 | 84.55 | 20312268 | 0.74% |
| 28 Feb 2025 | 87.27 | 92.00 | 92.00 | 87.02 | 17322387 | -6.19% |
| 27 Feb 2025 | 93.03 | 98.23 | 98.90 | 92.60 | 14079672 | -5.15% |
| 25 Feb 2025 | 98.08 | 101.01 | 103.22 | 97.67 | 26571135 | -0.33% |
| 24 Feb 2025 | 98.40 | 102.12 | 103.23 | 96.20 | 46059879 | -6.77% |
| 21 Feb 2025 | 105.55 | 106.50 | 108.40 | 105.00 | 8625510 | -0.41% |
| 20 Feb 2025 | 105.98 | 104.05 | 106.45 | 103.40 | 3872583 | 1.30% |
| 19 Feb 2025 | 104.62 | 104.00 | 106.20 | 103.51 | 4621382 | -0.16% |
| 18 Feb 2025 | 104.79 | 106.90 | 106.90 | 104.20 | 6598039 | -0.04% |
| 17 Feb 2025 | 104.83 | 105.47 | 105.72 | 102.76 | 4167490 | -1.89% |
| 14 Feb 2025 | 106.85 | 108.11 | 108.50 | 106.51 | 4150825 | -1.22% |
| 13 Feb 2025 | 108.17 | 108.50 | 109.84 | 106.97 | 4817512 | 0.64% |
| 12 Feb 2025 | 107.48 | 106.80 | 108.00 | 104.81 | 6195994 | -0.20% |
| 11 Feb 2025 | 107.70 | 110.39 | 110.50 | 106.71 | 7592907 | -2.10% |
| 10 Feb 2025 | 110.01 | 112.16 | 112.61 | 109.50 | 3784231 | -1.86% |
| 07 Feb 2025 | 112.09 | 111.70 | 112.89 | 110.11 | 8184320 | 0.61% |
| 06 Feb 2025 | 111.41 | 114.56 | 115.15 | 111.00 | 7729873 | -0.51% |
| 05 Feb 2025 | 111.98 | 111.59 | 114.29 | 111.59 | 7267151 | 0.76% |
| 04 Feb 2025 | 111.13 | 111.77 | 113.39 | 110.75 | 4717438 | 0.00% |
| 03 Feb 2025 | 111.13 | 112.81 | 113.59 | 110.80 | 5481362 | -3.30% |
| 01 Feb 2025 | 114.92 | 115.48 | 120.69 | 113.41 | 17002918 | 0.01% |
| 31 Jan 2025 | 114.91 | 113.00 | 115.37 | 112.21 | 7810396 | 0.83% |
| 30 Jan 2025 | 113.96 | 115.52 | 116.65 | 112.90 | 5107039 | -0.85% |
| 29 Jan 2025 | 114.94 | 110.99 | 115.10 | 110.25 | 8757089 | 4.39% |
| 28 Jan 2025 | 110.11 | 109.99 | 111.35 | 106.48 | 8956029 | 1.84% |
| 27 Jan 2025 | 108.12 | 110.83 | 111.00 | 107.40 | 15682683 | -3.74% |
| 24 Jan 2025 | 112.32 | 113.50 | 115.80 | 111.39 | 8361164 | -0.75% |
| 23 Jan 2025 | 113.17 | 114.01 | 115.05 | 112.00 | 7242761 | -0.69% |
| 22 Jan 2025 | 113.96 | 117.80 | 117.98 | 112.65 | 8104767 | -2.94% |
| 21 Jan 2025 | 117.41 | 119.98 | 120.87 | 117.00 | 5049591 | -1.99% |
| 20 Jan 2025 | 119.80 | 121.50 | 121.70 | 119.35 | 4596484 | -0.98% |
| 17 Jan 2025 | 120.99 | 122.92 | 122.93 | 120.59 | 4466102 | -1.57% |
| 16 Jan 2025 | 122.92 | 122.00 | 123.48 | 120.40 | 10064953 | 2.48% |
| 15 Jan 2025 | 119.94 | 122.64 | 123.90 | 117.74 | 17247764 | -0.86% |
| 14 Jan 2025 | 120.98 | 110.80 | 120.98 | 110.76 | 16869986 | 9.99% |
| 13 Jan 2025 | 109.99 | 114.00 | 114.87 | 109.41 | 15447722 | -5.44% |
| 10 Jan 2025 | 116.32 | 121.24 | 121.30 | 115.52 | 18669068 | -3.80% |
| 09 Jan 2025 | 120.92 | 125.77 | 125.90 | 120.21 | 12536030 | -3.61% |
| 08 Jan 2025 | 125.45 | 125.49 | 127.50 | 124.00 | 10740596 | 1.23% |
| 07 Jan 2025 | 123.93 | 124.65 | 125.49 | 122.10 | 12297678 | -0.27% |
| 06 Jan 2025 | 124.26 | 131.60 | 132.95 | 123.05 | 21065723 | -3.05% |
| 03 Jan 2025 | 128.17 | 128.34 | 132.08 | 127.78 | 10486510 | 0.17% |
| 02 Jan 2025 | 127.95 | 128.00 | 128.80 | 126.90 | 7565976 | 0.26% |
| 01 Jan 2025 | 127.62 | 127.70 | 129.60 | 126.76 | 9948053 | 0.34% |
| 31 Dec 2024 | 127.19 | 128.20 | 129.19 | 126.65 | 7381606 | -0.90% |
| 30 Dec 2024 | 128.35 | 130.98 | 133.98 | 127.60 | 13244049 | -1.15% |
| 27 Dec 2024 | 129.84 | 126.00 | 133.30 | 124.30 | 28200821 | 3.02% |
| 26 Dec 2024 | 126.03 | 130.00 | 130.99 | 125.30 | 35316396 | -5.25% |
| 24 Dec 2024 | 133.01 | 134.81 | 135.00 | 132.00 | 5699949 | -1.12% |
| 23 Dec 2024 | 134.51 | 136.35 | 137.09 | 132.12 | 10403006 | 2.16% |
| 20 Dec 2024 | 131.67 | 135.50 | 138.10 | 130.54 | 12281654 | -2.34% |
| 19 Dec 2024 | 134.83 | 132.10 | 138.10 | 131.40 | 17244808 | -0.49% |
| 18 Dec 2024 | 135.49 | 139.00 | 139.60 | 133.10 | 18506720 | -3.04% |
| 17 Dec 2024 | 139.74 | 140.90 | 141.70 | 138.24 | 11805928 | -1.40% |
| 16 Dec 2024 | 141.73 | 144.12 | 144.80 | 141.00 | 10733898 | -1.67% |
| 13 Dec 2024 | 144.13 | 138.15 | 145.60 | 138.15 | 20380612 | 0.52% |
| 12 Dec 2024 | 143.39 | 148.40 | 148.43 | 142.10 | 16241529 | -3.51% |
| 11 Dec 2024 | 148.61 | 152.51 | 154.40 | 147.28 | 41058297 | 1.34% |
| 10 Dec 2024 | 146.65 | 145.15 | 149.60 | 142.13 | 39282395 | 1.35% |
| 09 Dec 2024 | 144.69 | 145.00 | 146.75 | 142.00 | 21477842 | 0.49% |
| 06 Dec 2024 | 143.99 | 141.80 | 146.20 | 139.67 | 33774224 | 2.05% |
| 05 Dec 2024 | 141.10 | 148.90 | 149.70 | 139.25 | 49314505 | -4.44% |
| 04 Dec 2024 | 147.65 | 151.30 | 155.35 | 144.00 | 92484595 | 3.89% |
| 03 Dec 2024 | 142.12 | 129.94 | 142.12 | 129.50 | 63550283 | 10.00% |
| 02 Dec 2024 | 129.20 | 125.80 | 129.93 | 124.00 | 43653965 | 3.49% |
| 29 Nov 2024 | 124.84 | 127.00 | 132.13 | 123.22 | 78282615 | -2.28% |
| 28 Nov 2024 | 127.75 | 120.50 | 132.30 | 116.23 | 168668707 | 5.01% |