Login or Join
HomepageNtpc 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 391.13 and 396.63
| Daily Target 1 | 389.75 |
| Daily Target 2 | 392.5 |
| Daily Target 3 | 395.25 |
| Daily Target 4 | 398 |
| Daily Target 5 | 400.75 |
Daily price and volume Ntpc
| Date | Closing | Open | Range | Volume | Fri 15 May 2026 | 395.25 (-0.26%) | 396.00 | 392.50 - 398.00 | 0.8283 times | Thu 14 May 2026 | 396.30 (1.5%) | 393.70 | 391.20 - 398.55 | 0.8581 times | Wed 13 May 2026 | 390.45 (-0.57%) | 392.00 | 385.80 - 394.05 | 1.4359 times | Tue 12 May 2026 | 392.70 (-0.06%) | 392.20 | 391.25 - 399.85 | 1.1941 times | Mon 11 May 2026 | 392.95 (-2.29%) | 401.90 | 391.00 - 405.00 | 1.1756 times | Fri 08 May 2026 | 402.15 (0.45%) | 398.00 | 397.15 - 405.10 | 0.5524 times | Thu 07 May 2026 | 400.35 (1.39%) | 396.75 | 393.15 - 403.50 | 1.1304 times | Wed 06 May 2026 | 394.85 (-0.95%) | 400.00 | 391.65 - 403.00 | 1.2958 times | Tue 05 May 2026 | 398.65 (-0.35%) | 398.30 | 394.55 - 400.50 | 0.7914 times | Mon 04 May 2026 | 400.05 (0.23%) | 400.00 | 397.25 - 404.80 | 0.738 times | Thu 30 April 2026 | 399.15 (-0.54%) | 400.00 | 393.15 - 400.30 | 0.898 times |
Weekly price and charts Ntpc
Strong weekly Stock price targets for Ntpc NTPC are 380.93 and 400.13
| Weekly Target 1 | 376.15 |
| Weekly Target 2 | 385.7 |
| Weekly Target 3 | 395.35 |
| Weekly Target 4 | 404.9 |
| Weekly Target 5 | 414.55 |
Weekly price and volumes for Ntpc
| Date | Closing | Open | Range | Volume | Fri 15 May 2026 | 395.25 (-1.72%) | 401.90 | 385.80 - 405.00 | 0.847 times | Fri 08 May 2026 | 402.15 (0.75%) | 400.00 | 391.65 - 405.10 | 0.6953 times | Thu 30 April 2026 | 399.15 (-0.67%) | 403.90 | 393.15 - 414.40 | 0.7253 times | Fri 24 April 2026 | 401.85 (2.1%) | 393.00 | 390.65 - 407.25 | 0.9204 times | Fri 17 April 2026 | 393.60 (3.54%) | 374.35 | 374.35 - 397.25 | 0.8659 times | Fri 10 April 2026 | 380.15 (5.7%) | 358.80 | 355.70 - 384.45 | 1.3854 times | Thu 02 April 2026 | 359.65 (-4.26%) | 374.00 | 352.00 - 381.90 | 0.8982 times | Fri 27 March 2026 | 375.65 (-1.39%) | 377.10 | 369.30 - 380.95 | 0.9349 times | Fri 20 March 2026 | 380.95 (-0.91%) | 384.50 | 373.10 - 388.25 | 1.2346 times | Fri 13 March 2026 | 384.45 (1.01%) | 373.00 | 371.40 - 394.50 | 1.4931 times | Fri 06 March 2026 | 380.60 (-0.34%) | 365.00 | 364.10 - 385.55 | 1.0292 times |
Monthly price and charts Ntpc
Strong monthly Stock price targets for Ntpc NTPC are 380.88 and 400.18
| Monthly Target 1 | 376.08 |
| Monthly Target 2 | 385.67 |
| Monthly Target 3 | 395.38333333333 |
| Monthly Target 4 | 404.97 |
| Monthly Target 5 | 414.68 |
Monthly price and volumes Ntpc
| Date | Closing | Open | Range | Volume | Fri 15 May 2026 | 395.25 (-0.98%) | 400.00 | 385.80 - 405.10 | 0.4383 times | Thu 30 April 2026 | 399.15 (7.69%) | 381.30 | 352.00 - 414.40 | 1.271 times | Mon 30 March 2026 | 370.65 (-2.95%) | 365.00 | 364.10 - 394.50 | 1.4252 times | Fri 27 February 2026 | 381.90 (7.28%) | 356.00 | 337.50 - 388.55 | 1.1513 times | Fri 30 January 2026 | 356.00 (8.03%) | 329.80 | 329.60 - 360.50 | 1.2555 times | Wed 31 December 2025 | 329.55 (0.95%) | 327.10 | 315.55 - 330.65 | 0.8031 times | Fri 28 November 2025 | 326.45 (-3.12%) | 336.85 | 320.85 - 337.50 | 0.7805 times | Fri 31 October 2025 | 336.95 (-1.03%) | 340.30 | 331.20 - 350.00 | 0.963 times | Tue 30 September 2025 | 340.45 (3.94%) | 328.00 | 323.65 - 350.80 | 0.9968 times | Fri 29 August 2025 | 327.55 (-2%) | 333.00 | 327.00 - 344.35 | 0.9153 times | Thu 31 July 2025 | 334.25 (-0.19%) | 335.25 | 328.50 - 345.60 | 1.026 times |
Indicator Analysis of Ntpc
Please login to view indicator analysis. or View indicator analysis of Ntpc NTPC on MunafaSutra.com for free
DMA SMA EMA moving averages of Ntpc NTPC
DMA (daily moving average) of Ntpc NTPC
| DMA period | DMA value |
| 5 day DMA | 393.53 |
| 12 day DMA | 397.01 |
| 20 day DMA | 398.93 |
| 35 day DMA | 388.94 |
| 50 day DMA | 386.09 |
| 100 day DMA | 367.8 |
| 150 day DMA | 355.6 |
| 200 day DMA | 350.56 |
EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 395.02 | 394.9 | 394.2 |
| 12 day EMA | 396.02 | 396.16 | 396.13 |
| 20 day EMA | 394.94 | 394.91 | 394.76 |
| 35 day EMA | 391.67 | 391.46 | 391.18 |
| 50 day EMA | 386.3 | 385.94 | 385.52 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 393.53 | 394.91 | 395.72 |
| 12 day SMA | 397.01 | 397.98 | 399.14 |
| 20 day SMA | 398.93 | 398.7 | 398.52 |
| 35 day SMA | 388.94 | 388.53 | 387.9 |
| 50 day SMA | 386.09 | 385.83 | 385.6 |
| 100 day SMA | 367.8 | 367.06 | 366.33 |
| 150 day SMA | 355.6 | 355.25 | 354.87 |
| 200 day SMA | 350.56 | 350.29 | 350.02 |
Futures expiry: 26 Tue May 2026
| Date | Closing | Open | Range | Volume |
| 15 Fri | 395.40 | 397.20 | 393.75 to 398.20 | 0.99 times |
| 14 Thu | 396.70 | 393.55 | 392.80 to 399.10 | 1 times |
| 13 Wed | 392.20 | 392.00 | 387.65 to 395.90 | 1.01 times |
| 12 Tue | 393.70 | 393.85 | 392.20 to 401.00 | 1 times |
| 11 Mon | 394.55 | 401.30 | 392.75 to 406.20 | 0.99 times |
Futures expiry: 30 Tue June 2026
| Date | Closing | Open | Range | Volume |
| 15 Fri | 397.95 | 399.45 | 396.15 to 400.55 | 1.1 times |
| 14 Thu | 399.45 | 397.95 | 395.70 to 401.50 | 1.03 times |
| 13 Wed | 394.60 | 396.00 | 390.05 to 397.05 | 0.99 times |
| 12 Tue | 396.60 | 396.80 | 395.50 to 403.15 | 0.96 times |
| 11 Mon | 397.15 | 405.10 | 395.40 to 408.20 | 0.92 times |
Futures expiry: 28 Tue July 2026
| Date | Closing | Open | Range | Volume |
| 15 Fri | 400.15 | 400.00 | 398.50 to 402.00 | 1.15 times |
| 14 Thu | 400.95 | 401.00 | 397.65 to 402.55 | 1.13 times |
| 13 Wed | 396.60 | 395.90 | 392.25 to 398.50 | 1.1 times |
| 12 Tue | 398.75 | 400.35 | 397.60 to 405.50 | 0.84 times |
| 11 Mon | 399.80 | 409.00 | 399.30 to 409.20 | 0.78 times |
Option chain for Ntpc NTPC 26 Tue May 2026 expiry
Ntpc NTPC Option strike: 450.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.20 | 50.80 | 0.01 |
| 14 Thu May 2026 | 0.20 | 50.80 | 0.01 |
| 13 Wed May 2026 | 0.20 | 50.80 | 0.01 |
| 12 Tue May 2026 | 0.25 | 50.80 | 0.01 |
| 11 Mon May 2026 | 0.30 | 50.80 | 0.01 |
Ntpc NTPC Option strike: 440.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.25 | 42.60 | 0.08 |
| 14 Thu May 2026 | 0.30 | 42.60 | 0.07 |
| 13 Wed May 2026 | 0.25 | 42.60 | 0.07 |
| 12 Tue May 2026 | 0.25 | 42.60 | 0.06 |
| 11 Mon May 2026 | 0.30 | 42.60 | 0.06 |
Ntpc NTPC Option strike: 430.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.30 | 33.70 | 0.12 |
| 14 Thu May 2026 | 0.35 | 31.30 | 0.09 |
| 13 Wed May 2026 | 0.30 | 31.30 | 0.09 |
| 12 Tue May 2026 | 0.35 | 31.30 | 0.09 |
| 11 Mon May 2026 | 0.50 | 36.90 | 0.09 |
Ntpc NTPC Option strike: 425.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.35 | 30.40 | 0.08 |
| 14 Thu May 2026 | 0.45 | 30.40 | 0.08 |
| 13 Wed May 2026 | 0.35 | 30.40 | 0.08 |
| 12 Tue May 2026 | 0.45 | 30.40 | 0.06 |
| 11 Mon May 2026 | 0.65 | 30.40 | 0.07 |
Ntpc NTPC Option strike: 420.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.50 | 25.35 | 0.04 |
| 14 Thu May 2026 | 0.60 | 26.25 | 0.04 |
| 13 Wed May 2026 | 0.50 | 26.25 | 0.04 |
| 12 Tue May 2026 | 0.65 | 25.60 | 0.04 |
| 11 Mon May 2026 | 0.95 | 27.00 | 0.05 |
Ntpc NTPC Option strike: 417.50
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.55 | 19.70 | 0.05 |
| 14 Thu May 2026 | 0.70 | 19.70 | 0.05 |
| 13 Wed May 2026 | 0.55 | 19.70 | 0.06 |
| 12 Tue May 2026 | 0.70 | 19.70 | 0.05 |
| 11 Mon May 2026 | 1.10 | 19.70 | 0.05 |
Ntpc NTPC Option strike: 415.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.60 | 18.80 | 0.04 |
| 14 Thu May 2026 | 0.80 | 18.80 | 0.04 |
| 13 Wed May 2026 | 0.60 | 22.25 | 0.03 |
| 12 Tue May 2026 | 0.80 | 22.25 | 0.03 |
| 11 Mon May 2026 | 1.30 | 22.25 | 0.03 |
Ntpc NTPC Option strike: 412.50
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 0.80 | 16.85 | 0.08 |
| 14 Thu May 2026 | 1.00 | 16.85 | 0.08 |
| 13 Wed May 2026 | 0.75 | 20.10 | 0.07 |
| 12 Tue May 2026 | 1.00 | 20.10 | 0.07 |
| 11 Mon May 2026 | 1.60 | 20.10 | 0.07 |
Ntpc NTPC Option strike: 410.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 1.00 | 15.90 | 0.15 |
| 14 Thu May 2026 | 1.30 | 14.85 | 0.15 |
| 13 Wed May 2026 | 1.00 | 18.45 | 0.16 |
| 12 Tue May 2026 | 1.25 | 17.40 | 0.15 |
| 11 Mon May 2026 | 2.00 | 17.30 | 0.18 |
Ntpc NTPC Option strike: 407.50
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 1.25 | 13.50 | 0.1 |
| 14 Thu May 2026 | 1.65 | 13.15 | 0.09 |
| 13 Wed May 2026 | 1.30 | 16.45 | 0.12 |
| 12 Tue May 2026 | 1.65 | 15.45 | 0.12 |
| 11 Mon May 2026 | 2.50 | 15.40 | 0.28 |
Ntpc NTPC Option strike: 405.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 1.85 | 11.90 | 0.19 |
| 14 Thu May 2026 | 2.25 | 11.10 | 0.18 |
| 13 Wed May 2026 | 1.75 | 14.25 | 0.17 |
| 12 Tue May 2026 | 2.15 | 13.20 | 0.19 |
| 11 Mon May 2026 | 3.10 | 13.35 | 0.29 |
Ntpc NTPC Option strike: 402.50
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 2.50 | 9.90 | 0.29 |
| 14 Thu May 2026 | 3.05 | 9.30 | 0.25 |
| 13 Wed May 2026 | 2.30 | 12.30 | 0.29 |
| 12 Tue May 2026 | 2.75 | 11.30 | 0.26 |
| 11 Mon May 2026 | 3.85 | 11.80 | 0.46 |
Ntpc NTPC Option strike: 400.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 3.30 | 8.05 | 0.18 |
| 14 Thu May 2026 | 4.05 | 7.65 | 0.18 |
| 13 Wed May 2026 | 3.05 | 10.55 | 0.18 |
| 12 Tue May 2026 | 3.45 | 9.80 | 0.19 |
| 11 Mon May 2026 | 4.75 | 10.10 | 0.26 |
Ntpc NTPC Option strike: 397.50
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 4.45 | 6.80 | 0.59 |
| 14 Thu May 2026 | 5.25 | 6.40 | 0.86 |
| 13 Wed May 2026 | 3.95 | 9.15 | 0.57 |
| 12 Tue May 2026 | 4.55 | 8.40 | 0.73 |
| 11 Mon May 2026 | 5.80 | 8.70 | 1.2 |
Ntpc NTPC Option strike: 395.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 5.75 | 5.65 | 0.77 |
| 14 Thu May 2026 | 6.60 | 5.35 | 0.84 |
| 13 Wed May 2026 | 5.10 | 7.80 | 0.53 |
| 12 Tue May 2026 | 5.55 | 7.10 | 0.83 |
| 11 Mon May 2026 | 7.05 | 7.40 | 0.92 |
Ntpc NTPC Option strike: 392.50
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 7.25 | 4.65 | 2.27 |
| 14 Thu May 2026 | 8.20 | 4.40 | 2.5 |
| 13 Wed May 2026 | 6.30 | 6.50 | 1.45 |
| 12 Tue May 2026 | 7.10 | 5.95 | 1.76 |
| 11 Mon May 2026 | 8.20 | 6.35 | 4.87 |
Ntpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 8.95 | 3.80 | 2.16 |
| 14 Thu May 2026 | 9.95 | 3.60 | 2.44 |
| 13 Wed May 2026 | 7.80 | 5.45 | 1.54 |
| 12 Tue May 2026 | 8.65 | 4.95 | 2.23 |
| 11 Mon May 2026 | 9.75 | 5.30 | 2.22 |
Ntpc NTPC Option strike: 387.50
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 10.60 | 3.10 | 2.36 |
| 14 Thu May 2026 | 11.90 | 2.95 | 2.28 |
| 13 Wed May 2026 | 9.50 | 4.55 | 1.94 |
| 12 Tue May 2026 | 10.40 | 4.15 | 1.02 |
| 11 Mon May 2026 | 11.05 | 4.45 | 7.6 |
Ntpc NTPC Option strike: 385.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 12.85 | 2.50 | 6.33 |
| 14 Thu May 2026 | 13.65 | 2.35 | 5.81 |
| 13 Wed May 2026 | 11.10 | 3.75 | 4.1 |
| 12 Tue May 2026 | 12.15 | 3.40 | 6.87 |
| 11 Mon May 2026 | 13.10 | 3.75 | 19.61 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 16.90 | 1.70 | 4.74 |
| 14 Thu May 2026 | 18.00 | 1.65 | 4.68 |
| 13 Wed May 2026 | 14.90 | 2.60 | 4.37 |
| 12 Tue May 2026 | 15.95 | 2.40 | 6.47 |
| 11 Mon May 2026 | 17.05 | 2.65 | 6.37 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 27.30 | 1.20 | 103.67 |
| 14 Thu May 2026 | 27.30 | 1.10 | 102.67 |
| 13 Wed May 2026 | 27.30 | 1.80 | 99.67 |
| 12 Tue May 2026 | 27.30 | 1.65 | 81.67 |
| 11 Mon May 2026 | 27.30 | 1.85 | 76 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 27.80 | 0.75 | 21.63 |
| 14 Thu May 2026 | 27.80 | 0.75 | 21.97 |
| 13 Wed May 2026 | 24.95 | 1.35 | 18.71 |
| 12 Tue May 2026 | 24.95 | 1.20 | 18.6 |
| 11 Mon May 2026 | 24.85 | 1.30 | 17.86 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 36.45 | 0.35 | 4.04 |
| 14 Thu May 2026 | 37.20 | 0.40 | 4.08 |
| 13 Wed May 2026 | 33.70 | 0.60 | 4 |
| 12 Tue May 2026 | 40.20 | 0.65 | 4.08 |
| 11 Mon May 2026 | 40.20 | 0.70 | 4.06 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 59.90 | 0.25 | 378 |
| 14 Thu May 2026 | 59.90 | 0.30 | 379 |
| 13 Wed May 2026 | 59.90 | 0.50 | 379 |
| 12 Tue May 2026 | 59.90 | 0.30 | 379 |
| 11 Mon May 2026 | 59.90 | 0.45 | 379 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 46.40 | 0.30 | 8.64 |
| 14 Thu May 2026 | 46.25 | 0.30 | 9.5 |
| 13 Wed May 2026 | 55.80 | 0.45 | 14.29 |
| 12 Tue May 2026 | 55.80 | 0.35 | 14.43 |
| 11 Mon May 2026 | 55.80 | 0.35 | 14.86 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 15 Fri May 2026 | 62.40 | 0.20 | 20 |
| 14 Thu May 2026 | 62.40 | 0.15 | 19.14 |
| 13 Wed May 2026 | 62.40 | 0.25 | 24.43 |
| 12 Tue May 2026 | 62.40 | 0.25 | 24 |
| 11 Mon May 2026 | 62.40 | 0.25 | 25.29 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 11 Mon May 2026 | 101.00 | 0.15 | 107 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.