Use Dark Theme
bell notificationshomepagelogin

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 318.7 and 321.8

Daily Target 1316.23
Daily Target 2318.07
Daily Target 3319.33333333333
Daily Target 4321.17
Daily Target 5322.43

Daily price and volume Ntpc

Date Closing Open Range Volume
Fri 19 December 2025 319.90 (0.44%) 318.95 317.50 - 320.60 1.683 times
Thu 18 December 2025 318.50 (-0.86%) 322.00 317.00 - 322.15 0.8629 times
Wed 17 December 2025 321.25 (0.08%) 320.00 319.55 - 322.40 0.7835 times
Tue 16 December 2025 321.00 (-0.91%) 322.05 319.05 - 323.80 0.8142 times
Mon 15 December 2025 323.95 (-0.34%) 323.05 321.55 - 325.30 1.5877 times
Sat 13 December 2025 325.05 (0%) 322.90 322.90 - 325.95 0.662 times
Fri 12 December 2025 325.05 (0.76%) 322.90 322.90 - 325.95 0.662 times
Thu 11 December 2025 322.60 (0.31%) 321.65 319.15 - 323.45 0.9815 times
Wed 10 December 2025 321.60 (0.55%) 319.85 319.50 - 323.70 0.8521 times
Tue 09 December 2025 319.85 (0.11%) 317.45 315.55 - 321.40 1.1112 times
Mon 08 December 2025 319.50 (-1.18%) 323.20 317.85 - 323.20 1.2284 times

Daily chart Ntpc

Weekly price and charts Ntpc

Strong weekly Stock price targets for Ntpc NTPC are 314.3 and 322.6

Weekly Target 1312.43
Weekly Target 2316.17
Weekly Target 3320.73333333333
Weekly Target 4324.47
Weekly Target 5329.03

Weekly price and volumes for Ntpc

Date Closing Open Range Volume
Fri 19 December 2025 319.90 (-1.58%) 323.05 317.00 - 325.30 0.9725 times
Sat 13 December 2025 325.05 (0.54%) 323.20 315.55 - 325.95 0.9328 times
Fri 05 December 2025 323.30 (-0.96%) 327.10 320.95 - 329.95 0.8918 times
Fri 28 November 2025 326.45 (-0.06%) 326.70 322.05 - 328.75 1.1752 times
Fri 21 November 2025 326.65 (-0.55%) 329.00 325.00 - 331.45 0.8249 times
Fri 14 November 2025 328.45 (0.72%) 326.10 322.85 - 329.95 0.9133 times
Fri 07 November 2025 326.10 (-3.22%) 336.85 320.85 - 337.50 1.115 times
Fri 31 October 2025 336.95 (-0.78%) 340.70 335.60 - 350.00 1.601 times
Fri 24 October 2025 339.60 (-0.41%) 341.40 338.15 - 345.20 0.6205 times
Fri 17 October 2025 341.00 (0.38%) 337.95 335.20 - 344.20 0.953 times
Fri 10 October 2025 339.70 (-0.67%) 340.60 331.20 - 341.95 1.4126 times

weekly chart Ntpc

Monthly price and charts Ntpc

Strong monthly Stock price targets for Ntpc NTPC are 310.53 and 324.93

Monthly Target 1307.4
Monthly Target 2313.65
Monthly Target 3321.8
Monthly Target 4328.05
Monthly Target 5336.2

Monthly price and volumes Ntpc

Date Closing Open Range Volume
Fri 19 December 2025 319.90 (-2.01%) 327.10 315.55 - 329.95 0.4693 times
Fri 28 November 2025 326.45 (-3.12%) 336.85 320.85 - 337.50 0.6759 times
Fri 31 October 2025 336.95 (-1.03%) 340.30 331.20 - 350.00 0.8339 times
Tue 30 September 2025 340.45 (3.94%) 328.00 323.65 - 350.80 0.8631 times
Fri 29 August 2025 327.55 (-2%) 333.00 327.00 - 344.35 0.7926 times
Thu 31 July 2025 334.25 (-0.19%) 335.25 328.50 - 345.60 0.8884 times
Mon 30 June 2025 334.90 (0.3%) 333.90 321.35 - 342.60 1.8451 times
Fri 30 May 2025 333.90 (-5.82%) 354.55 330.60 - 358.00 1.2453 times
Wed 30 April 2025 354.55 (-0.85%) 352.35 324.00 - 368.45 1.0042 times
Fri 28 March 2025 357.60 (14.82%) 311.30 307.70 - 371.45 1.3823 times
Fri 28 February 2025 311.45 (-3.87%) 310.10 292.80 - 329.75 0.9772 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 320.92
12 day DMA 321.8
20 day DMA 323.34
35 day DMA 325.2
50 day DMA 329.97
100 day DMA 332.69
150 day DMA 334.19
200 day DMA 337.44

EMA (exponential moving average) of Ntpc NTPC

EMA period EMA current EMA prev EMA prev2
5 day EMA320.67321.05322.32
12 day EMA322.02322.41323.12
20 day EMA323.37323.74324.29
35 day EMA326.61327.01327.51
50 day EMA329.69330.09330.56

SMA (simple moving average) of Ntpc NTPC

SMA period SMA current SMA prev SMA prev2
5 day SMA320.92321.95323.26
12 day SMA321.8322.05322.42
20 day SMA323.34323.52323.92
35 day SMA325.2325.68326.45
50 day SMA329.97330.29330.59
100 day SMA332.69332.82332.97
150 day SMA334.19334.36334.52
200 day SMA337.44337.4337.39

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
19 Fri 320.65 320.10 318.30 to 321.20 0.97 times
18 Thu 319.10 320.95 317.55 to 321.95 0.98 times
17 Wed 321.50 319.90 319.90 to 322.90 1.01 times
16 Tue 321.30 323.65 319.70 to 324.55 1.02 times
15 Mon 325.00 324.00 322.45 to 326.00 1.03 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
19 Fri 322.65 321.10 320.20 to 323.25 1.41 times
18 Thu 321.10 322.70 319.55 to 322.70 1.17 times
17 Wed 323.50 322.80 322.40 to 324.75 0.86 times
16 Tue 323.25 325.40 321.70 to 325.40 0.81 times
15 Mon 327.05 328.85 324.40 to 328.85 0.76 times

Futures expiry: 24 Tue February 2026

Date Closing Open Range Volume
19 Fri 322.10 321.50 319.80 to 322.35 1.22 times
18 Thu 320.75 321.15 319.00 to 321.40 1.08 times
17 Wed 323.00 322.80 322.05 to 324.50 0.95 times
16 Tue 323.10 324.70 321.50 to 324.70 0.91 times
15 Mon 326.80 328.30 324.80 to 328.85 0.84 times

Option chain for Ntpc NTPC 30 Tue December 2025 expiry

Ntpc NTPC Option strike: 390.00

Date CE PE PCR
19 Fri December 2025 0.0568.75 1.53
18 Thu December 2025 0.0571.50 1.53
17 Wed December 2025 0.0569.00 1.53
16 Tue December 2025 0.0569.00 1.53
15 Mon December 2025 0.0572.50 1.52

Ntpc NTPC Option strike: 380.00

Date CE PE PCR
19 Fri December 2025 0.0560.70 2.35
18 Thu December 2025 0.0554.00 2.35
17 Wed December 2025 0.0554.00 2.32
16 Tue December 2025 0.0554.00 2.32
15 Mon December 2025 0.0554.00 2.32

Ntpc NTPC Option strike: 375.00

Date CE PE PCR
19 Fri December 2025 0.0548.40 0.2
18 Thu December 2025 0.0548.40 0.2
17 Wed December 2025 0.0548.40 0.2
16 Tue December 2025 0.0548.40 0.2
15 Mon December 2025 0.0548.40 0.2

Ntpc NTPC Option strike: 370.00

Date CE PE PCR
19 Fri December 2025 0.0548.80 0.89
18 Thu December 2025 0.0551.40 0.89
17 Wed December 2025 0.0545.10 0.91
16 Tue December 2025 0.0545.10 0.91
15 Mon December 2025 0.0545.10 0.91

Ntpc NTPC Option strike: 365.00

Date CE PE PCR
19 Fri December 2025 0.0538.00 0.03
18 Thu December 2025 0.0538.00 0.03
17 Wed December 2025 0.0538.00 0.03
16 Tue December 2025 0.0538.00 0.03
15 Mon December 2025 0.0538.00 0.03

Ntpc NTPC Option strike: 360.00

Date CE PE PCR
19 Fri December 2025 0.0542.10 0.22
18 Thu December 2025 0.0542.10 0.22
17 Wed December 2025 0.1039.00 0.22
16 Tue December 2025 0.0534.85 0.22
15 Mon December 2025 0.1034.85 0.22

Ntpc NTPC Option strike: 355.00

Date CE PE PCR
19 Fri December 2025 0.0535.75 0.05
18 Thu December 2025 0.0535.75 0.05
17 Wed December 2025 0.0530.20 0.05
16 Tue December 2025 0.1030.20 0.05
15 Mon December 2025 0.1030.20 0.05

Ntpc NTPC Option strike: 352.50

Date CE PE PCR
19 Fri December 2025 0.0525.50 0.05
18 Thu December 2025 0.1525.50 0.05
17 Wed December 2025 0.1525.50 0.05
16 Tue December 2025 0.1525.50 0.05
15 Mon December 2025 0.1525.50 0.04

Ntpc NTPC Option strike: 350.00

Date CE PE PCR
19 Fri December 2025 0.1030.00 0.33
18 Thu December 2025 0.1030.30 0.29
17 Wed December 2025 0.1024.50 0.32
16 Tue December 2025 0.1524.50 0.32
15 Mon December 2025 0.1524.50 0.3

Ntpc NTPC Option strike: 345.00

Date CE PE PCR
19 Fri December 2025 0.1019.90 0.13
18 Thu December 2025 0.2019.90 0.12
17 Wed December 2025 0.2019.90 0.12
16 Tue December 2025 0.1519.90 0.12
15 Mon December 2025 0.2019.90 0.12

Ntpc NTPC Option strike: 342.50

Date CE PE PCR
19 Fri December 2025 0.1520.55 0.14
18 Thu December 2025 0.1520.55 0.13
17 Wed December 2025 0.2020.55 0.13
16 Tue December 2025 0.2520.55 0.12
15 Mon December 2025 0.3022.80 0.12

Ntpc NTPC Option strike: 340.00

Date CE PE PCR
19 Fri December 2025 0.1519.50 0.18
18 Thu December 2025 0.2518.55 0.15
17 Wed December 2025 0.2518.55 0.15
16 Tue December 2025 0.3018.70 0.14
15 Mon December 2025 0.4015.40 0.15

Ntpc NTPC Option strike: 337.50

Date CE PE PCR
19 Fri December 2025 0.2017.40 0.27
18 Thu December 2025 0.2517.40 0.25
17 Wed December 2025 0.3517.40 0.21
16 Tue December 2025 0.3017.40 0.21
15 Mon December 2025 0.4517.40 0.22

Ntpc NTPC Option strike: 335.00

Date CE PE PCR
19 Fri December 2025 0.2013.95 0.09
18 Thu December 2025 0.3016.50 0.09
17 Wed December 2025 0.3513.70 0.09
16 Tue December 2025 0.4513.75 0.09
15 Mon December 2025 0.6510.55 0.11

Ntpc NTPC Option strike: 332.50

Date CE PE PCR
19 Fri December 2025 0.3014.35 0.22
18 Thu December 2025 0.4014.35 0.22
17 Wed December 2025 0.5011.40 0.22
16 Tue December 2025 0.558.30 0.22
15 Mon December 2025 0.958.30 0.23

Ntpc NTPC Option strike: 330.00

Date CE PE PCR
19 Fri December 2025 0.459.70 0.21
18 Thu December 2025 0.5011.05 0.21
17 Wed December 2025 0.759.00 0.22
16 Tue December 2025 0.859.25 0.23
15 Mon December 2025 1.456.65 0.24

Ntpc NTPC Option strike: 327.50

Date CE PE PCR
19 Fri December 2025 0.657.20 0.25
18 Thu December 2025 0.758.90 0.26
17 Wed December 2025 1.156.95 0.26
16 Tue December 2025 1.257.25 0.25
15 Mon December 2025 2.254.80 0.27

Ntpc NTPC Option strike: 325.00

Date CE PE PCR
19 Fri December 2025 1.105.25 0.15
18 Thu December 2025 1.156.90 0.15
17 Wed December 2025 1.855.15 0.15
16 Tue December 2025 1.955.50 0.16
15 Mon December 2025 3.303.40 0.19

Ntpc NTPC Option strike: 322.50

Date CE PE PCR
19 Fri December 2025 1.953.65 0.62
18 Thu December 2025 1.805.20 0.59
17 Wed December 2025 2.853.70 0.63
16 Tue December 2025 2.904.00 0.59
15 Mon December 2025 4.852.35 0.82

Ntpc NTPC Option strike: 320.00

Date CE PE PCR
19 Fri December 2025 3.102.35 0.87
18 Thu December 2025 2.803.60 0.89
17 Wed December 2025 4.202.55 1.21
16 Tue December 2025 4.302.85 0.89
15 Mon December 2025 6.601.65 1.55

Ntpc NTPC Option strike: 317.50

Date CE PE PCR
19 Fri December 2025 4.701.55 0.91
18 Thu December 2025 4.202.50 0.91
17 Wed December 2025 5.851.70 1.93
16 Tue December 2025 5.902.05 2.64
15 Mon December 2025 8.551.15 3.7

Ntpc NTPC Option strike: 315.00

Date CE PE PCR
19 Fri December 2025 6.651.00 3.05
18 Thu December 2025 5.901.70 2.75
17 Wed December 2025 7.901.20 3.75
16 Tue December 2025 7.901.40 3.23
15 Mon December 2025 10.600.85 4.32

Ntpc NTPC Option strike: 312.50

Date CE PE PCR
19 Fri December 2025 8.950.70 9.64
18 Thu December 2025 7.851.15 10.61
17 Wed December 2025 10.150.85 15.24
16 Tue December 2025 9.901.10 11.5
15 Mon December 2025 11.900.60 7.59

Ntpc NTPC Option strike: 310.00

Date CE PE PCR
19 Fri December 2025 11.250.45 2.08
18 Thu December 2025 10.100.80 2.23
17 Wed December 2025 12.500.65 2.49
16 Tue December 2025 12.050.80 2.45
15 Mon December 2025 14.850.45 2.79

Ntpc NTPC Option strike: 305.00

Date CE PE PCR
19 Fri December 2025 14.250.30 210.75
18 Thu December 2025 14.250.45 213.5
17 Wed December 2025 16.550.40 174.4
16 Tue December 2025 16.550.45 173.4
15 Mon December 2025 20.500.30 175.2

Ntpc NTPC Option strike: 302.50

Date CE PE PCR
19 Fri December 2025 22.000.20 14.88
18 Thu December 2025 22.000.35 15.13
17 Wed December 2025 22.000.35 16.25
16 Tue December 2025 22.000.35 15.5
15 Mon December 2025 22.000.25 15.5

Ntpc NTPC Option strike: 300.00

Date CE PE PCR
19 Fri December 2025 20.450.20 25.73
18 Thu December 2025 19.250.30 14.74
17 Wed December 2025 25.700.30 38.88
16 Tue December 2025 25.700.30 39.16
15 Mon December 2025 25.700.25 38.88

Ntpc NTPC Option strike: 297.50

Date CE PE PCR
19 Fri December 2025 33.000.25 208
18 Thu December 2025 33.000.25 208
17 Wed December 2025 33.000.25 208
16 Tue December 2025 33.000.25 208
15 Mon December 2025 33.000.20 208

Ntpc NTPC Option strike: 295.00

Date CE PE PCR
19 Fri December 2025 35.000.10 1092
18 Thu December 2025 35.000.20 1100
17 Wed December 2025 35.000.20 1099
16 Tue December 2025 35.000.25 1095
15 Mon December 2025 35.000.15 1094

Ntpc NTPC Option strike: 290.00

Date CE PE PCR
19 Fri December 2025 30.000.15 54.33
18 Thu December 2025 30.000.15 54.33
17 Wed December 2025 35.650.15 84
16 Tue December 2025 35.650.20 82.5
15 Mon December 2025 35.650.10 78
Back to top Use Dark Theme