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 327.68 and 330.88

Daily Target 1325.23
Daily Target 2326.92
Daily Target 3328.43333333333
Daily Target 4330.12
Daily Target 5331.63

Daily price and volume Ntpc

Date Closing Open Range Volume
Tue 02 December 2025 328.60 (0.46%) 327.45 326.75 - 329.95 0.7685 times
Mon 01 December 2025 327.10 (0.2%) 327.10 325.45 - 328.25 0.918 times
Fri 28 November 2025 326.45 (-0.27%) 328.00 324.25 - 328.15 1.182 times
Thu 27 November 2025 327.35 (0.38%) 327.15 325.00 - 328.75 0.894 times
Wed 26 November 2025 326.10 (0.74%) 324.30 324.00 - 327.80 0.9398 times
Tue 25 November 2025 323.70 (0.08%) 323.45 322.50 - 325.60 1.0687 times
Mon 24 November 2025 323.45 (-0.98%) 326.70 322.05 - 327.10 1.8158 times
Fri 21 November 2025 326.65 (0.02%) 326.85 325.00 - 328.40 0.813 times
Thu 20 November 2025 326.60 (0%) 328.00 326.20 - 330.00 0.6824 times
Wed 19 November 2025 326.60 (-0.56%) 328.95 325.05 - 328.95 0.9178 times
Tue 18 November 2025 328.45 (-0.53%) 329.05 327.15 - 329.75 0.8968 times

Daily chart Ntpc

Weekly price and charts Ntpc

Strong weekly Stock price targets for Ntpc NTPC are 327.03 and 331.53

Weekly Target 1323.5
Weekly Target 2326.05
Weekly Target 3328
Weekly Target 4330.55
Weekly Target 5332.5

Weekly price and volumes for Ntpc

Date Closing Open Range Volume
Tue 02 December 2025 328.60 (0.66%) 327.10 325.45 - 329.95 0.3359 times
Fri 28 November 2025 326.45 (-0.06%) 326.70 322.05 - 328.75 1.1753 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 0.9134 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 1.6011 times
Fri 24 October 2025 339.60 (-0.41%) 341.40 338.15 - 345.20 0.6206 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
Fri 03 October 2025 342.00 (1.21%) 339.10 338.00 - 343.75 1.0481 times
Fri 26 September 2025 337.90 (-0.22%) 339.15 336.45 - 350.80 1.3688 times

weekly chart Ntpc

Monthly price and charts Ntpc

Strong monthly Stock price targets for Ntpc NTPC are 327.03 and 331.53

Monthly Target 1323.5
Monthly Target 2326.05
Monthly Target 3328
Monthly Target 4330.55
Monthly Target 5332.5

Monthly price and volumes Ntpc

Date Closing Open Range Volume
Tue 02 December 2025 328.60 (0.66%) 327.10 325.45 - 329.95 0.0588 times
Fri 28 November 2025 326.45 (-3.12%) 336.85 320.85 - 337.50 0.705 times
Fri 31 October 2025 336.95 (-1.03%) 340.30 331.20 - 350.00 0.8698 times
Tue 30 September 2025 340.45 (3.94%) 328.00 323.65 - 350.80 0.9003 times
Fri 29 August 2025 327.55 (-2%) 333.00 327.00 - 344.35 0.8267 times
Thu 31 July 2025 334.25 (-0.19%) 335.25 328.50 - 345.60 0.9267 times
Mon 30 June 2025 334.90 (0.3%) 333.90 321.35 - 342.60 1.9245 times
Fri 30 May 2025 333.90 (-5.82%) 354.55 330.60 - 358.00 1.2989 times
Wed 30 April 2025 354.55 (-0.85%) 352.35 324.00 - 368.45 1.0475 times
Fri 28 March 2025 357.60 (14.82%) 311.30 307.70 - 371.45 1.4419 times
Fri 28 February 2025 311.45 (-3.87%) 310.10 292.80 - 329.75 1.0193 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 327.12
12 day DMA 326.77
20 day DMA 326.96
35 day DMA 332.89
50 day DMA 334.96
100 day DMA 335.31
150 day DMA 336.31
200 day DMA 336.78

EMA (exponential moving average) of Ntpc NTPC

EMA period EMA current EMA prev EMA prev2
5 day EMA327.21326.52326.23
12 day EMA327.31327.07327.07
20 day EMA328.63328.63328.79
35 day EMA330.88331.01331.24
50 day EMA334.13334.36334.66

SMA (simple moving average) of Ntpc NTPC

SMA period SMA current SMA prev SMA prev2
5 day SMA327.12326.14325.41
12 day SMA326.77326.76326.75
20 day SMA326.96327.29327.79
35 day SMA332.89333.21333.46
50 day SMA334.96335.13335.32
100 day SMA335.31335.46335.56
150 day SMA336.31336.53336.73
200 day SMA336.78336.72336.65

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
02 Tue 330.65 329.30 329.00 to 331.70 1.01 times
01 Mon 329.20 330.00 327.20 to 330.30 1 times
28 Fri 328.65 329.40 326.30 to 330.05 1 times
27 Thu 329.50 328.45 327.15 to 330.70 1 times
26 Wed 328.30 321.55 321.55 to 329.50 1 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
02 Tue 332.45 331.50 331.20 to 333.50 1.15 times
01 Mon 331.15 331.25 329.45 to 332.10 1.11 times
28 Fri 330.65 331.05 328.70 to 332.10 1.02 times
27 Thu 331.35 331.10 329.45 to 332.50 0.92 times
26 Wed 330.10 329.25 328.90 to 331.40 0.8 times

Futures expiry: 24 Tue February 2026

Date Closing Open Range Volume
02 Tue 333.10 332.00 331.35 to 333.35 1.23 times
01 Mon 330.85 331.30 329.15 to 331.65 1.28 times
28 Fri 330.45 330.95 328.85 to 330.95 1.25 times
27 Thu 330.95 332.05 329.00 to 333.15 0.86 times
26 Wed 329.90 329.00 329.00 to 330.40 0.38 times

Option chain for Ntpc NTPC 30 Tue December 2025 expiry

Ntpc NTPC Option strike: 390.00

Date CE PE PCR
02 Tue December 2025 0.0561.50 1.55
01 Mon December 2025 0.0561.50 1.56
28 Fri November 2025 0.0561.50 1.59
27 Thu November 2025 0.0561.50 1.6
26 Wed November 2025 0.0561.50 1.63

Ntpc NTPC Option strike: 380.00

Date CE PE PCR
02 Tue December 2025 0.1054.00 2.29
01 Mon December 2025 0.1054.00 2.29
28 Fri November 2025 0.1054.00 2.29
27 Thu November 2025 0.1054.00 2.32
26 Wed November 2025 0.1054.00 2.32

Ntpc NTPC Option strike: 377.50

Date CE PE PCR
02 Tue December 2025 0.4546.30 0.04
01 Mon December 2025 0.4546.30 0.04
28 Fri November 2025 0.4546.30 0.04
27 Thu November 2025 0.4546.30 0.04
26 Wed November 2025 0.4546.30 0.04

Ntpc NTPC Option strike: 375.00

Date CE PE PCR
02 Tue December 2025 0.1048.40 0.17
01 Mon December 2025 0.1048.40 0.17
28 Fri November 2025 0.1048.40 0.17
27 Thu November 2025 0.5048.40 0.14
26 Wed November 2025 0.5048.40 0.14

Ntpc NTPC Option strike: 370.00

Date CE PE PCR
02 Tue December 2025 0.1541.30 0.52
01 Mon December 2025 0.1541.30 0.47
28 Fri November 2025 0.1541.40 0.46
27 Thu November 2025 0.1539.60 0.46
26 Wed November 2025 0.1041.50 0.48

Ntpc NTPC Option strike: 365.00

Date CE PE PCR
02 Tue December 2025 0.2038.00 0.03
01 Mon December 2025 0.1538.00 0.03
28 Fri November 2025 0.1538.00 0.03
27 Thu November 2025 0.1538.00 0.03
26 Wed November 2025 0.2038.00 0.03

Ntpc NTPC Option strike: 360.00

Date CE PE PCR
02 Tue December 2025 0.2531.20 0.21
01 Mon December 2025 0.2531.20 0.21
28 Fri November 2025 0.2031.50 0.21
27 Thu November 2025 0.2530.35 0.2
26 Wed November 2025 0.3034.55 0.27

Ntpc NTPC Option strike: 355.00

Date CE PE PCR
02 Tue December 2025 0.4026.00 0.04
01 Mon December 2025 0.4026.00 0.04
28 Fri November 2025 0.3529.00 0.04
27 Thu November 2025 0.4029.00 0.05
26 Wed November 2025 0.4029.00 0.05

Ntpc NTPC Option strike: 352.50

Date CE PE PCR
02 Tue December 2025 0.5525.50 0.01
01 Mon December 2025 0.5025.50 0.01
28 Fri November 2025 0.5025.50 0.01
27 Thu November 2025 0.5025.50 0.02
26 Wed November 2025 0.5025.50 0.06

Ntpc NTPC Option strike: 350.00

Date CE PE PCR
02 Tue December 2025 0.7019.80 0.38
01 Mon December 2025 0.7021.45 0.37
28 Fri November 2025 0.6521.95 0.37
27 Thu November 2025 0.7021.30 0.36
26 Wed November 2025 0.7022.10 0.43

Ntpc NTPC Option strike: 345.00

Date CE PE PCR
02 Tue December 2025 1.2017.65 0.12
01 Mon December 2025 1.1017.65 0.12
28 Fri November 2025 1.1517.80 0.13
27 Thu November 2025 1.2017.80 0.16
26 Wed November 2025 1.0517.80 0.21

Ntpc NTPC Option strike: 340.00

Date CE PE PCR
02 Tue December 2025 2.1011.25 0.29
01 Mon December 2025 1.9512.30 0.27
28 Fri November 2025 1.9513.15 0.3
27 Thu November 2025 2.0012.60 0.31
26 Wed November 2025 1.8513.35 0.32

Ntpc NTPC Option strike: 337.50

Date CE PE PCR
02 Tue December 2025 2.759.60 0.35
01 Mon December 2025 2.5011.00 0.16
28 Fri November 2025 2.5011.00 0.19
27 Thu November 2025 2.6511.00 0.19
26 Wed November 2025 2.3511.45 0.25

Ntpc NTPC Option strike: 335.00

Date CE PE PCR
02 Tue December 2025 3.607.90 0.13
01 Mon December 2025 3.208.85 0.13
28 Fri November 2025 3.209.60 0.13
27 Thu November 2025 3.358.80 0.13
26 Wed November 2025 3.059.70 0.25

Ntpc NTPC Option strike: 332.50

Date CE PE PCR
02 Tue December 2025 4.606.35 0.28
01 Mon December 2025 4.157.30 0.28
28 Fri November 2025 4.107.75 0.29
27 Thu November 2025 4.357.40 0.19
26 Wed November 2025 3.958.10 0.07

Ntpc NTPC Option strike: 330.00

Date CE PE PCR
02 Tue December 2025 5.805.15 0.54
01 Mon December 2025 5.256.00 0.57
28 Fri November 2025 5.206.40 0.57
27 Thu November 2025 5.505.90 0.61
26 Wed November 2025 5.006.50 0.64

Ntpc NTPC Option strike: 327.50

Date CE PE PCR
02 Tue December 2025 7.254.10 1.18
01 Mon December 2025 6.604.85 0.98
28 Fri November 2025 6.455.25 1.02
27 Thu November 2025 6.854.80 1.02
26 Wed November 2025 6.305.35 1.06

Ntpc NTPC Option strike: 325.00

Date CE PE PCR
02 Tue December 2025 8.853.20 0.89
01 Mon December 2025 8.103.85 0.88
28 Fri November 2025 7.954.20 0.89
27 Thu November 2025 8.403.85 0.97
26 Wed November 2025 7.704.35 0.96

Ntpc NTPC Option strike: 322.50

Date CE PE PCR
02 Tue December 2025 10.552.50 3.3
01 Mon December 2025 9.803.05 2.92
28 Fri November 2025 9.553.40 2.94
27 Thu November 2025 10.053.05 3.18
26 Wed November 2025 9.403.50 2.75

Ntpc NTPC Option strike: 320.00

Date CE PE PCR
02 Tue December 2025 12.552.00 1.92
01 Mon December 2025 11.652.40 1.75
28 Fri November 2025 11.402.70 1.72
27 Thu November 2025 12.002.45 1.75
26 Wed November 2025 11.152.80 1.87

Ntpc NTPC Option strike: 317.50

Date CE PE PCR
02 Tue December 2025 12.451.50 184
01 Mon December 2025 12.451.90 189
28 Fri November 2025 12.452.10 185
27 Thu November 2025 12.451.95 162
26 Wed November 2025 12.452.25 171

Ntpc NTPC Option strike: 315.00

Date CE PE PCR
02 Tue December 2025 17.451.20 2.79
01 Mon December 2025 15.951.50 2.88
28 Fri November 2025 15.401.70 2.87
27 Thu November 2025 16.451.60 2.86
26 Wed November 2025 15.401.85 2.91

Ntpc NTPC Option strike: 312.50

Date CE PE PCR
02 Tue December 2025 16.900.90 125
01 Mon December 2025 16.901.20 111
28 Fri November 2025 16.901.35 97

Ntpc NTPC Option strike: 310.00

Date CE PE PCR
02 Tue December 2025 21.850.75 1.98
01 Mon December 2025 19.950.95 1.84
28 Fri November 2025 19.551.10 1.77
27 Thu November 2025 20.351.00 1.7
26 Wed November 2025 19.601.25 1.47

Ntpc NTPC Option strike: 305.00

Date CE PE PCR
02 Tue December 2025 24.300.40 235
01 Mon December 2025 24.300.55 236
28 Fri November 2025 24.300.65 237.67
27 Thu November 2025 24.300.60 236
26 Wed November 2025 24.300.80 222.33

Ntpc NTPC Option strike: 302.50

Date CE PE PCR
02 Tue December 2025 24.200.35 14.36
01 Mon December 2025 24.200.50 14.82
28 Fri November 2025 24.200.55 14.55
27 Thu November 2025 24.200.65 4.82
26 Wed November 2025 24.200.65 4.82

Ntpc NTPC Option strike: 300.00

Date CE PE PCR
02 Tue December 2025 31.700.30 74.43
01 Mon December 2025 28.350.35 74.95
28 Fri November 2025 29.200.40 78.5
27 Thu November 2025 28.650.40 71.42
26 Wed November 2025 28.650.50 55.11

Ntpc NTPC Option strike: 297.50

Date CE PE PCR
02 Tue December 2025 33.000.20 95.5
01 Mon December 2025 33.000.35 95.75
28 Fri November 2025 33.000.35 95.75
27 Thu November 2025 33.000.30 95.5
26 Wed November 2025 29.300.45 41

Ntpc NTPC Option strike: 295.00

Date CE PE PCR
02 Tue December 2025 35.000.15 1016
01 Mon December 2025 35.000.25 1016
28 Fri November 2025 35.000.25 1016
27 Thu November 2025 35.000.25 1016
26 Wed November 2025 35.000.35 954

Ntpc NTPC Option strike: 290.00

Date CE PE PCR
02 Tue December 2025 40.000.15 167
01 Mon December 2025 40.000.15 166
28 Fri November 2025 40.000.15 168
27 Thu November 2025 40.000.25 144
26 Wed November 2025 40.000.25 119
Back to top Use Dark Theme