Ntpc NTPC full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Ntpc NTPC WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange

operates under Electric Utilities sector

Daily price and charts and targets Ntpc

Strong Daily Stock price targets for Ntpc NTPC are 394.33 and 404.53

Daily Target 1386.3
Daily Target 2392.15
Daily Target 3396.5
Daily Target 4402.35
Daily Target 5406.7

Daily price and volume Ntpc

Date Closing Open Range Volume
Mon 20 April 2026 398.00 (1.12%) 393.00 390.65 - 400.85 0.7321 times
Fri 17 April 2026 393.60 (0.72%) 393.00 388.45 - 396.25 1.1335 times
Thu 16 April 2026 390.80 (-0.46%) 397.00 387.80 - 397.25 0.7322 times
Wed 15 April 2026 392.60 (1.64%) 390.25 387.10 - 393.95 0.5713 times
Mon 13 April 2026 386.25 (1.6%) 374.35 374.35 - 388.00 1.1275 times
Fri 10 April 2026 380.15 (0.4%) 381.20 372.05 - 384.45 1.1064 times
Thu 09 April 2026 378.65 (1.2%) 376.95 376.50 - 384.20 1.369 times
Wed 08 April 2026 374.15 (1.44%) 373.50 368.25 - 375.55 1.4421 times
Tue 07 April 2026 368.85 (0.75%) 364.85 362.25 - 369.80 0.9325 times
Mon 06 April 2026 366.10 (1.79%) 358.80 355.70 - 366.75 0.8533 times
Thu 02 April 2026 359.65 (-1.37%) 359.95 352.00 - 361.30 1.2246 times

Daily chart Ntpc

Weekly price and charts Ntpc

Strong weekly Stock price targets for Ntpc NTPC are 394.33 and 404.53

Weekly Target 1386.3
Weekly Target 2392.15
Weekly Target 3396.5
Weekly Target 4402.35
Weekly Target 5406.7

Weekly price and volumes for Ntpc

Date Closing Open Range Volume
Mon 20 April 2026 398.00 (1.12%) 393.00 390.65 - 400.85 0.178 times
Fri 17 April 2026 393.60 (3.54%) 374.35 374.35 - 397.25 0.8668 times
Fri 10 April 2026 380.15 (5.7%) 358.80 355.70 - 384.45 1.3868 times
Thu 02 April 2026 359.65 (-4.26%) 374.00 352.00 - 381.90 0.8991 times
Fri 27 March 2026 375.65 (-1.39%) 377.10 369.30 - 380.95 0.9358 times
Fri 20 March 2026 380.95 (-0.91%) 384.50 373.10 - 388.25 1.2359 times
Fri 13 March 2026 384.45 (1.01%) 373.00 371.40 - 394.50 1.4947 times
Fri 06 March 2026 380.60 (-0.34%) 365.00 364.10 - 385.55 1.0302 times
Fri 27 February 2026 381.90 (2.4%) 374.00 372.15 - 388.55 1.2941 times
Fri 20 February 2026 372.95 (2.74%) 362.60 362.20 - 373.65 0.6786 times
Fri 13 February 2026 363.00 (-0.56%) 366.55 361.00 - 372.00 0.6469 times

weekly chart Ntpc

Monthly price and charts Ntpc

Strong monthly Stock price targets for Ntpc NTPC are 375 and 423.85

Monthly Target 1334.77
Monthly Target 2366.38
Monthly Target 3383.61666666667
Monthly Target 4415.23
Monthly Target 5432.47

Monthly price and volumes Ntpc

Date Closing Open Range Volume
Mon 20 April 2026 398.00 (7.38%) 381.30 352.00 - 400.85 0.8395 times
Mon 30 March 2026 370.65 (-2.95%) 365.00 364.10 - 394.50 1.4013 times
Fri 27 February 2026 381.90 (7.28%) 356.00 337.50 - 388.55 1.132 times
Fri 30 January 2026 356.00 (8.03%) 329.80 329.60 - 360.50 1.2345 times
Wed 31 December 2025 329.55 (0.95%) 327.10 315.55 - 330.65 0.7896 times
Fri 28 November 2025 326.45 (-3.12%) 336.85 320.85 - 337.50 0.7675 times
Fri 31 October 2025 336.95 (-1.03%) 340.30 331.20 - 350.00 0.9469 times
Tue 30 September 2025 340.45 (3.94%) 328.00 323.65 - 350.80 0.9801 times
Fri 29 August 2025 327.55 (-2%) 333.00 327.00 - 344.35 0.9 times
Thu 31 July 2025 334.25 (-0.19%) 335.25 328.50 - 345.60 1.0088 times
Mon 30 June 2025 334.90 (0.3%) 333.90 321.35 - 342.60 2.0951 times

monthly chart Ntpc

DMA SMA EMA moving averages of Ntpc NTPC

DMA (daily moving average) of Ntpc NTPC

DMA period DMA value
5 day DMA 392.25
12 day DMA 379.45
20 day DMA 377.98
35 day DMA 379.06
50 day DMA 375.42
100 day DMA 354.25
150 day DMA 348.11
200 day DMA 345.19

EMA (exponential moving average) of Ntpc NTPC

EMA period EMA current EMA prev EMA prev2
5 day EMA391.65388.47385.91
12 day EMA384.71382.29380.23
20 day EMA381.32379.57378.09
35 day EMA377.07375.84374.79
50 day EMA375.16374.23373.44

SMA (simple moving average) of Ntpc NTPC

SMA period SMA current SMA prev SMA prev2
5 day SMA392.25388.68385.69
12 day SMA379.45377.18375.68
20 day SMA377.98377.25376.69
35 day SMA379.06378.42377.83
50 day SMA375.42374.47373.49
100 day SMA354.25353.54352.87
150 day SMA348.11347.63347.2
200 day SMA345.19344.88344.57

Futures expiry: 28 Tue April 2026

Date Closing Open Range Volume
20 Mon 398.30 393.65 391.65 to 401.90 1.06 times
17 Fri 395.20 392.70 389.25 to 396.50 1.02 times
16 Thu 391.95 395.90 388.50 to 397.65 0.97 times
15 Wed 393.05 392.20 387.70 to 394.50 0.99 times
13 Mon 387.50 378.00 375.70 to 389.50 0.96 times

Futures expiry: 26 Tue May 2026

Date Closing Open Range Volume
20 Mon 400.35 397.05 393.25 to 404.10 1.25 times
17 Fri 397.10 396.95 391.55 to 398.85 1.14 times
16 Thu 394.25 397.50 391.00 to 399.65 0.9 times
15 Wed 395.25 393.95 390.30 to 396.85 0.87 times
13 Mon 389.80 381.00 378.30 to 391.50 0.84 times

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
20 Mon 403.15 399.85 399.20 to 406.00 1.62 times
17 Fri 399.10 397.70 394.10 to 400.55 1.1 times
16 Thu 396.60 399.65 393.45 to 399.95 1.1 times
15 Wed 397.55 396.50 393.00 to 399.00 0.61 times
13 Mon 392.35 383.30 381.80 to 394.00 0.58 times

Option chain for Ntpc NTPC 28 Tue April 2026 expiry

Ntpc NTPC Option strike: 440.00

Date CE PE PCR
20 Mon April 2026 0.1040.80 0.03
17 Fri April 2026 0.1547.55 0.01
16 Thu April 2026 0.1547.55 0.01
15 Wed April 2026 0.2047.55 0.01

Ntpc NTPC Option strike: 435.00

Date CE PE PCR
20 Mon April 2026 0.2042.65 0.03
17 Fri April 2026 0.2042.65 0.03
16 Thu April 2026 0.1542.65 0.02
15 Wed April 2026 0.2542.65 0.02

Ntpc NTPC Option strike: 430.00

Date CE PE PCR
20 Mon April 2026 0.2531.25 0
17 Fri April 2026 0.2537.70 0
16 Thu April 2026 0.2037.70 0
15 Wed April 2026 0.2537.70 0

Ntpc NTPC Option strike: 425.00

Date CE PE PCR
20 Mon April 2026 0.3026.05 0.01
17 Fri April 2026 0.3032.80 0.01
16 Thu April 2026 0.2532.80 0.01
15 Wed April 2026 0.3032.80 0

Ntpc NTPC Option strike: 420.00

Date CE PE PCR
20 Mon April 2026 0.4521.95 0.01
17 Fri April 2026 0.4527.80 0
16 Thu April 2026 0.4527.80 0
15 Wed April 2026 0.5027.80 0

Ntpc NTPC Option strike: 417.50

Date CE PE PCR
20 Mon April 2026 0.5018.65 0.17
17 Fri April 2026 0.5525.55 1
16 Thu April 2026 0.5525.55 1
15 Wed April 2026 0.6525.55 1

Ntpc NTPC Option strike: 415.00

Date CE PE PCR
20 Mon April 2026 0.6518.00 0.03
17 Fri April 2026 0.6523.25 0.02
16 Thu April 2026 0.6523.25 0.02
15 Wed April 2026 0.7523.25 0.02

Ntpc NTPC Option strike: 412.50

Date CE PE PCR
20 Mon April 2026 0.8514.05 0.02

Ntpc NTPC Option strike: 410.00

Date CE PE PCR
20 Mon April 2026 1.2013.20 0.05
17 Fri April 2026 1.0516.20 0.04
16 Thu April 2026 1.0020.05 0.03
15 Wed April 2026 1.1518.30 0.01

Ntpc NTPC Option strike: 407.50

Date CE PE PCR
20 Mon April 2026 1.509.85 0.08
17 Fri April 2026 1.3529.60 0.01
16 Thu April 2026 1.2529.60 0.01
15 Wed April 2026 1.4529.60 0.01

Ntpc NTPC Option strike: 405.00

Date CE PE PCR
20 Mon April 2026 2.109.05 0.07
17 Fri April 2026 1.8012.00 0.05
16 Thu April 2026 1.6515.90 0.06
15 Wed April 2026 1.8514.30 0.07

Ntpc NTPC Option strike: 402.50

Date CE PE PCR
20 Mon April 2026 2.807.25 0.18
17 Fri April 2026 2.359.95 0.09
16 Thu April 2026 2.1513.15 0.18
15 Wed April 2026 2.3512.30 0.04

Ntpc NTPC Option strike: 400.00

Date CE PE PCR
20 Mon April 2026 3.705.75 0.24
17 Fri April 2026 3.108.20 0.18
16 Thu April 2026 2.6510.70 0.18
15 Wed April 2026 3.0010.40 0.16

Ntpc NTPC Option strike: 397.50

Date CE PE PCR
20 Mon April 2026 4.904.40 0.37
17 Fri April 2026 4.056.60 0.14
16 Thu April 2026 3.409.00 0.1

Ntpc NTPC Option strike: 395.00

Date CE PE PCR
20 Mon April 2026 6.253.30 0.32
17 Fri April 2026 5.155.35 0.22
16 Thu April 2026 4.357.85 0.26
15 Wed April 2026 4.807.15 0.18

Ntpc NTPC Option strike: 392.50

Date CE PE PCR
20 Mon April 2026 8.152.50 0.71
17 Fri April 2026 6.504.25 0.54
16 Thu April 2026 5.406.40 0.56
15 Wed April 2026 6.055.90 0.62

Ntpc NTPC Option strike: 390.00

Date CE PE PCR
20 Mon April 2026 9.651.90 0.71
17 Fri April 2026 8.053.35 0.52
16 Thu April 2026 6.655.20 0.43
15 Wed April 2026 7.454.85 0.39

Ntpc NTPC Option strike: 387.50

Date CE PE PCR
20 Mon April 2026 11.751.40 0.8
17 Fri April 2026 9.952.60 0.79
16 Thu April 2026 8.054.05 0.9
15 Wed April 2026 9.053.95 0.9

Ntpc NTPC Option strike: 385.00

Date CE PE PCR
20 Mon April 2026 14.001.10 0.55
17 Fri April 2026 11.652.00 0.44
16 Thu April 2026 9.803.25 0.44
15 Wed April 2026 10.703.20 0.45

Ntpc NTPC Option strike: 382.50

Date CE PE PCR
20 Mon April 2026 17.700.85 0.87
17 Fri April 2026 14.251.55 0.96
16 Thu April 2026 11.852.65 1.07
15 Wed April 2026 12.602.60 1

Ntpc NTPC Option strike: 380.00

Date CE PE PCR
20 Mon April 2026 18.200.70 0.76
17 Fri April 2026 16.001.20 0.82
16 Thu April 2026 13.301.95 0.78
15 Wed April 2026 14.552.15 0.76

Ntpc NTPC Option strike: 377.50

Date CE PE PCR
20 Mon April 2026 21.400.60 1.17
17 Fri April 2026 18.100.90 1.4
16 Thu April 2026 15.001.60 1.32
15 Wed April 2026 16.651.80 1.17

Ntpc NTPC Option strike: 375.00

Date CE PE PCR
20 Mon April 2026 23.000.55 1.15
17 Fri April 2026 20.100.70 1.35
16 Thu April 2026 17.301.25 1.22
15 Wed April 2026 18.801.50 1.12

Ntpc NTPC Option strike: 372.50

Date CE PE PCR
20 Mon April 2026 26.400.50 0.82
17 Fri April 2026 21.050.60 0.8
16 Thu April 2026 21.051.05 0.85
15 Wed April 2026 21.051.25 0.97

Ntpc NTPC Option strike: 370.00

Date CE PE PCR
20 Mon April 2026 28.000.40 0.83
17 Fri April 2026 25.100.45 0.68
16 Thu April 2026 22.400.85 0.74
15 Wed April 2026 23.501.00 0.85

Ntpc NTPC Option strike: 367.50

Date CE PE PCR
20 Mon April 2026 27.850.30 0.15
17 Fri April 2026 27.850.35 0.15
16 Thu April 2026 25.750.60 0.15
15 Wed April 2026 25.750.80 0.15

Ntpc NTPC Option strike: 365.00

Date CE PE PCR
20 Mon April 2026 34.700.30 1.24
17 Fri April 2026 30.700.35 1.35
16 Thu April 2026 25.000.60 1.46
15 Wed April 2026 28.200.75 1.6

Ntpc NTPC Option strike: 362.50

Date CE PE PCR
20 Mon April 2026 34.000.25 1.43
17 Fri April 2026 30.500.30 1.4
16 Thu April 2026 30.500.50 1.56
15 Wed April 2026 30.500.65 1.61

Ntpc NTPC Option strike: 360.00

Date CE PE PCR
20 Mon April 2026 40.000.30 2.63
17 Fri April 2026 35.450.30 2.64
16 Thu April 2026 32.850.50 2.69
15 Wed April 2026 33.100.55 2.95

Ntpc NTPC Option strike: 357.50

Date CE PE PCR
20 Mon April 2026 41.750.25 0.94
17 Fri April 2026 35.450.30 0.95
16 Thu April 2026 35.450.40 0.97
15 Wed April 2026 35.450.60 1.1

Ntpc NTPC Option strike: 355.00

Date CE PE PCR
20 Mon April 2026 41.650.25 7.83
17 Fri April 2026 33.900.25 7.78
16 Thu April 2026 33.900.35 7.64
15 Wed April 2026 37.800.45 7.49

Ntpc NTPC Option strike: 352.50

Date CE PE PCR
20 Mon April 2026 36.100.20 1.22
17 Fri April 2026 36.100.25 1.25
16 Thu April 2026 36.100.30 1.27
15 Wed April 2026 36.100.80 1.3

Ntpc NTPC Option strike: 350.00

Date CE PE PCR
20 Mon April 2026 48.000.20 5.39
17 Fri April 2026 44.950.25 5.5
16 Thu April 2026 42.500.30 6.05
15 Wed April 2026 42.700.35 5.9

Ntpc NTPC Option strike: 347.50

Date CE PE PCR
20 Mon April 2026 51.600.05 11.29
17 Fri April 2026 37.000.25 11.14
16 Thu April 2026 37.000.25 11.14
15 Wed April 2026 37.000.60 11.29

Ntpc NTPC Option strike: 345.00

Date CE PE PCR
20 Mon April 2026 54.200.20 11.67
17 Fri April 2026 47.600.20 14.04
16 Thu April 2026 47.600.25 14.21
15 Wed April 2026 47.600.30 14.46

Ntpc NTPC Option strike: 342.50

Date CE PE PCR
20 Mon April 2026 50.550.20 1.69
17 Fri April 2026 50.550.20 1.69
16 Thu April 2026 50.550.20 1.69
15 Wed April 2026 50.550.30 1.69

Ntpc NTPC Option strike: 340.00

Date CE PE PCR
20 Mon April 2026 59.500.10 10.09
17 Fri April 2026 33.900.15 10.78
16 Thu April 2026 33.900.20 11.27
15 Wed April 2026 33.900.20 12.39

Ntpc NTPC Option strike: 337.50

Date CE PE PCR
20 Mon April 2026 61.500.05 4
17 Fri April 2026 55.000.20 4.75
16 Thu April 2026 55.000.55 4.5
15 Wed April 2026 55.000.55 4.5

Ntpc NTPC Option strike: 335.00

Date CE PE PCR
20 Mon April 2026 60.400.05 9.43
17 Fri April 2026 57.750.20 10.86
16 Thu April 2026 57.750.15 11.29
15 Wed April 2026 57.750.25 11.86

Ntpc NTPC Option strike: 332.50

Date CE PE PCR
20 Mon April 2026 58.250.10 29.67
17 Fri April 2026 58.250.10 29.67
16 Thu April 2026 58.250.15 30
15 Wed April 2026 58.250.15 30

Ntpc NTPC Option strike: 330.00

Date CE PE PCR
20 Mon April 2026 57.300.05 4.2
17 Fri April 2026 57.300.10 4.22
16 Thu April 2026 57.300.10 4.26
15 Wed April 2026 57.300.15 4.26

Ntpc NTPC Option strike: 325.00

Date CE PE PCR
20 Mon April 2026 56.550.05 5.36
17 Fri April 2026 56.550.05 5.36
16 Thu April 2026 56.550.10 5.54
15 Wed April 2026 56.550.10 5.59

Ntpc NTPC Option strike: 320.00

Date CE PE PCR
20 Mon April 2026 45.000.05 2.65
17 Fri April 2026 45.000.05 2.66
16 Thu April 2026 45.000.05 2.66
15 Wed April 2026 45.000.10 2.66

Ntpc NTPC Option strike: 315.00

Date CE PE PCR
20 Mon April 2026 83.850.05 1.64
17 Fri April 2026 79.100.15 1.91
16 Thu April 2026 72.750.15 2.1
15 Wed April 2026 72.750.15 2.1

Ntpc NTPC Option strike: 310.00

Date CE PE PCR
20 Mon April 2026 53.600.05 13.67
17 Fri April 2026 53.600.05 13.67
16 Thu April 2026 53.600.05 15
15 Wed April 2026 53.600.10 15

Ntpc NTPC Option strike: 305.00

Date CE PE PCR
20 Mon April 2026 74.750.05 3.81
17 Fri April 2026 74.750.05 3.81
16 Thu April 2026 74.750.05 3.81
15 Wed April 2026 74.750.05 3.81

Ntpc NTPC Option strike: 300.00

Date CE PE PCR
20 Mon April 2026 92.200.05 4.43
17 Fri April 2026 92.200.05 4.43
16 Thu April 2026 92.200.05 4.43
Back to top | Use Dark Theme