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 332.25 and 336.35

Daily Target 1331.27
Daily Target 2333.23
Daily Target 3335.36666666667
Daily Target 4337.33
Daily Target 5339.47

Daily price and volume Ntpc

Date Closing Open Range Volume
Mon 03 November 2025 335.20 (-0.52%) 336.85 333.40 - 337.50 1.0837 times
Fri 31 October 2025 336.95 (-2.38%) 345.00 335.60 - 345.00 1.9733 times
Thu 30 October 2025 345.15 (-0.68%) 349.00 343.45 - 349.00 0.7111 times
Wed 29 October 2025 347.50 (2.46%) 339.25 339.15 - 350.00 1.6318 times
Tue 28 October 2025 339.15 (-0.76%) 342.40 337.30 - 342.90 1.3952 times
Mon 27 October 2025 341.75 (0.63%) 340.70 340.45 - 342.90 0.7144 times
Fri 24 October 2025 339.60 (-0.89%) 342.45 338.15 - 343.25 0.8025 times
Thu 23 October 2025 342.65 (0.19%) 343.80 341.05 - 345.20 0.9216 times
Tue 21 October 2025 342.00 (0.01%) 342.95 341.05 - 343.50 0.0367 times
Mon 20 October 2025 341.95 (0.28%) 341.40 340.30 - 344.45 0.7297 times
Fri 17 October 2025 341.00 (-0.15%) 341.50 340.15 - 344.20 0.744 times

Daily chart Ntpc

Weekly price and charts Ntpc

Strong weekly Stock price targets for Ntpc NTPC are 332.25 and 336.35

Weekly Target 1331.27
Weekly Target 2333.23
Weekly Target 3335.36666666667
Weekly Target 4337.33
Weekly Target 5339.47

Weekly price and volumes for Ntpc

Date Closing Open Range Volume
Mon 03 November 2025 335.20 (-0.52%) 336.85 333.40 - 337.50 0.26 times
Fri 31 October 2025 336.95 (-0.78%) 340.70 335.60 - 350.00 1.5418 times
Fri 24 October 2025 339.60 (-0.41%) 341.40 338.15 - 345.20 0.5975 times
Fri 17 October 2025 341.00 (0.38%) 337.95 335.20 - 344.20 0.9177 times
Fri 10 October 2025 339.70 (-0.67%) 340.60 331.20 - 341.95 1.3603 times
Fri 03 October 2025 342.00 (1.21%) 339.10 338.00 - 343.75 1.0093 times
Fri 26 September 2025 337.90 (-0.22%) 339.15 336.45 - 350.80 1.3181 times
Fri 19 September 2025 338.65 (2.1%) 331.00 330.65 - 339.50 1.0264 times
Fri 12 September 2025 331.70 (0.91%) 328.75 323.65 - 333.50 0.9405 times
Fri 05 September 2025 328.70 (0.35%) 328.00 325.95 - 338.25 1.0284 times
Fri 29 August 2025 327.55 (-2.8%) 337.05 327.00 - 341.40 1.0803 times

weekly chart Ntpc

Monthly price and charts Ntpc

Strong monthly Stock price targets for Ntpc NTPC are 332.25 and 336.35

Monthly Target 1331.27
Monthly Target 2333.23
Monthly Target 3335.36666666667
Monthly Target 4337.33
Monthly Target 5339.47

Monthly price and volumes Ntpc

Date Closing Open Range Volume
Mon 03 November 2025 335.20 (-0.52%) 336.85 333.40 - 337.50 0.0459 times
Fri 31 October 2025 336.95 (-1.03%) 340.30 331.20 - 350.00 0.8442 times
Tue 30 September 2025 340.45 (3.94%) 328.00 323.65 - 350.80 0.8738 times
Fri 29 August 2025 327.55 (-2%) 333.00 327.00 - 344.35 0.8024 times
Thu 31 July 2025 334.25 (-0.19%) 335.25 328.50 - 345.60 0.8994 times
Mon 30 June 2025 334.90 (0.3%) 333.90 321.35 - 342.60 1.868 times
Fri 30 May 2025 333.90 (-5.82%) 354.55 330.60 - 358.00 1.2608 times
Wed 30 April 2025 354.55 (-0.85%) 352.35 324.00 - 368.45 1.0167 times
Fri 28 March 2025 357.60 (14.82%) 311.30 307.70 - 371.45 1.3995 times
Fri 28 February 2025 311.45 (-3.87%) 310.10 292.80 - 329.75 0.9893 times
Fri 31 January 2025 324.00 (-2.8%) 333.00 296.85 - 344.50 1.4433 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 340.79
12 day DMA 341.2
20 day DMA 339.92
35 day DMA 339.43
50 day DMA 337.06
100 day DMA 336.83
150 day DMA 340.41
200 day DMA 336.09

EMA (exponential moving average) of Ntpc NTPC

EMA period EMA current EMA prev EMA prev2
5 day EMA339.33341.4343.62
12 day EMA340.3341.23342.01
20 day EMA340.08340.59340.97
35 day EMA338.77338.98339.1
50 day EMA337.52337.61337.64

SMA (simple moving average) of Ntpc NTPC

SMA period SMA current SMA prev SMA prev2
5 day SMA340.79342.1342.63
12 day SMA341.2341.54341.51
20 day SMA339.92340.26340.43
35 day SMA339.43339.31338.99
50 day SMA337.06337.19337.16
100 day SMA336.83336.87336.88
150 day SMA340.41340.62340.82
200 day SMA336.09335.95335.87

Futures expiry: 25 Tue November 2025

Date Closing Open Range Volume
03 Mon 334.10 335.40 332.05 to 336.55 0.98 times
31 Fri 335.45 343.90 334.15 to 343.90 0.99 times
30 Thu 344.05 349.50 343.05 to 349.50 1.03 times
29 Wed 347.55 340.40 338.50 to 349.50 1.01 times
28 Tue 338.65 341.15 336.85 to 341.95 0.98 times

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
03 Mon 336.50 337.75 334.55 to 338.55 1.38 times
31 Fri 337.75 345.30 336.90 to 345.30 1.27 times
30 Thu 346.60 350.35 345.60 to 350.35 0.91 times
29 Wed 349.60 341.85 341.85 to 351.80 0.82 times
28 Tue 341.10 343.05 339.50 to 344.15 0.62 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
03 Mon 338.40 337.55 336.35 to 340.30 1.47 times
31 Fri 339.70 345.15 339.00 to 345.15 1.31 times
30 Thu 348.45 350.95 347.90 to 351.25 0.76 times
29 Wed 351.55 347.65 347.35 to 353.90 0.46 times

Option chain for Ntpc NTPC 25 Tue November 2025 expiry

Ntpc NTPC Option strike: 395.00

Date CE PE PCR
03 Mon November 2025 0.0557.25 0.18
31 Fri October 2025 0.1557.25 0.2
30 Thu October 2025 0.2557.00 0.05
29 Wed October 2025 0.3057.00 0.06

Ntpc NTPC Option strike: 390.00

Date CE PE PCR
03 Mon November 2025 0.1055.70 0.31
31 Fri October 2025 0.1545.75 0.31
30 Thu October 2025 0.3045.75 0.3
29 Wed October 2025 0.3540.70 0.5
28 Tue October 2025 0.2050.25 1.92

Ntpc NTPC Option strike: 380.00

Date CE PE PCR
03 Mon November 2025 0.1536.05 0.95
31 Fri October 2025 0.2536.05 0.96
30 Thu October 2025 0.5536.05 0.93
29 Wed October 2025 0.7533.45 1.11
28 Tue October 2025 0.4041.65 1.24

Ntpc NTPC Option strike: 375.00

Date CE PE PCR
03 Mon November 2025 0.2028.80 0.06
31 Fri October 2025 0.2528.80 0.06
30 Thu October 2025 0.8028.80 0.05
29 Wed October 2025 1.1528.80 0.05
28 Tue October 2025 0.5036.25 0.03

Ntpc NTPC Option strike: 372.50

Date CE PE PCR
03 Mon November 2025 0.3528.45 0.02
31 Fri October 2025 0.3528.45 0.02
30 Thu October 2025 0.9528.45 0.06
29 Wed October 2025 1.3526.35 0.1

Ntpc NTPC Option strike: 370.00

Date CE PE PCR
03 Mon November 2025 0.3536.20 0.12
31 Fri October 2025 0.4534.80 0.12
30 Thu October 2025 1.2026.15 0.11
29 Wed October 2025 1.7023.80 0.13
28 Tue October 2025 0.8031.65 0.39

Ntpc NTPC Option strike: 367.50

Date CE PE PCR
03 Mon November 2025 0.4031.15 0.12
31 Fri October 2025 0.5031.15 0.12
30 Thu October 2025 1.4524.60 0.11
29 Wed October 2025 2.1022.20 0.2

Ntpc NTPC Option strike: 365.00

Date CE PE PCR
03 Mon November 2025 0.5029.60 0.02
31 Fri October 2025 0.6029.60 0.02
30 Thu October 2025 1.7522.60 0.03
29 Wed October 2025 2.5020.05 0.04
28 Tue October 2025 1.1524.55 0.22

Ntpc NTPC Option strike: 362.50

Date CE PE PCR
03 Mon November 2025 0.5520.30 0.1
31 Fri October 2025 0.7020.30 0.09
30 Thu October 2025 2.0520.30 0.08
29 Wed October 2025 3.0017.80 0.13

Ntpc NTPC Option strike: 360.00

Date CE PE PCR
03 Mon November 2025 0.7026.40 0.18
31 Fri October 2025 0.8525.00 0.18
30 Thu October 2025 2.4518.50 0.18
29 Wed October 2025 3.5015.70 0.21
28 Tue October 2025 1.7023.10 0.46

Ntpc NTPC Option strike: 357.50

Date CE PE PCR
03 Mon November 2025 0.8523.70 0.22
31 Fri October 2025 1.0022.90 0.2
30 Thu October 2025 3.0015.90 0.15
29 Wed October 2025 4.2514.25 0.1

Ntpc NTPC Option strike: 355.00

Date CE PE PCR
03 Mon November 2025 1.0521.20 0.03
31 Fri October 2025 1.2520.30 0.03
30 Thu October 2025 3.5514.15 0.04
29 Wed October 2025 5.0012.25 0.03
28 Tue October 2025 2.5019.55 0.1

Ntpc NTPC Option strike: 352.50

Date CE PE PCR
03 Mon November 2025 1.3019.00 0.27
31 Fri October 2025 1.5518.05 0.26
30 Thu October 2025 4.3012.45 0.27
29 Wed October 2025 5.9010.80 0.28
28 Tue October 2025 3.0517.25 0.08

Ntpc NTPC Option strike: 350.00

Date CE PE PCR
03 Mon November 2025 1.6017.25 0.12
31 Fri October 2025 1.9516.25 0.14
30 Thu October 2025 5.1510.85 0.2
29 Wed October 2025 7.059.40 0.22
28 Tue October 2025 3.6514.95 0.25

Ntpc NTPC Option strike: 347.50

Date CE PE PCR
03 Mon November 2025 2.0015.05 0.38
31 Fri October 2025 2.4014.15 0.42
30 Thu October 2025 6.109.30 0.49
29 Wed October 2025 8.108.10 0.86
28 Tue October 2025 4.4013.25 0.15

Ntpc NTPC Option strike: 345.00

Date CE PE PCR
03 Mon November 2025 2.5013.30 0.41
31 Fri October 2025 2.9512.25 0.45
30 Thu October 2025 7.207.95 0.62
29 Wed October 2025 9.257.00 0.88
28 Tue October 2025 5.2011.40 0.51

Ntpc NTPC Option strike: 342.50

Date CE PE PCR
03 Mon November 2025 3.1011.25 0.54
31 Fri October 2025 3.7010.45 0.52
30 Thu October 2025 8.456.70 0.78
29 Wed October 2025 10.655.85 0.94
28 Tue October 2025 6.109.90 0.6

Ntpc NTPC Option strike: 340.00

Date CE PE PCR
03 Mon November 2025 3.809.55 0.34
31 Fri October 2025 4.558.85 0.44
30 Thu October 2025 9.855.65 1.16
29 Wed October 2025 12.504.95 1.22
28 Tue October 2025 7.208.45 0.79

Ntpc NTPC Option strike: 337.50

Date CE PE PCR
03 Mon November 2025 4.707.95 0.71
31 Fri October 2025 5.557.40 0.82
30 Thu October 2025 11.554.65 1.83
29 Wed October 2025 13.854.10 1.85
28 Tue October 2025 8.407.20 1.35

Ntpc NTPC Option strike: 335.00

Date CE PE PCR
03 Mon November 2025 5.756.50 1.08
31 Fri October 2025 6.756.10 1.7
30 Thu October 2025 12.953.85 2.43
29 Wed October 2025 16.003.30 2.65
28 Tue October 2025 9.756.05 1.11

Ntpc NTPC Option strike: 332.50

Date CE PE PCR
03 Mon November 2025 7.105.30 1.92
31 Fri October 2025 8.104.95 2.93
30 Thu October 2025 15.003.25 5.7
29 Wed October 2025 17.552.85 7.79
28 Tue October 2025 11.155.05 8.27

Ntpc NTPC Option strike: 330.00

Date CE PE PCR
03 Mon November 2025 8.504.25 2.41
31 Fri October 2025 9.704.00 3.42
30 Thu October 2025 16.952.65 3.84
29 Wed October 2025 19.702.30 3.39
28 Tue October 2025 12.704.15 1.63

Ntpc NTPC Option strike: 327.50

Date CE PE PCR
03 Mon November 2025 10.253.40 2.92
31 Fri October 2025 11.303.20 2.66
30 Thu October 2025 19.002.30 3
29 Wed October 2025 21.552.10 4

Ntpc NTPC Option strike: 325.00

Date CE PE PCR
03 Mon November 2025 12.002.65 12.73
31 Fri October 2025 13.202.55 9.83
30 Thu October 2025 20.951.80 6.98
29 Wed October 2025 23.951.70 18.33

Ntpc NTPC Option strike: 322.50

Date CE PE PCR
03 Mon November 2025 13.902.10 2.41
31 Fri October 2025 15.052.05 3.56

Ntpc NTPC Option strike: 320.00

Date CE PE PCR
03 Mon November 2025 16.001.70 3.44
31 Fri October 2025 17.151.70 4.07
30 Thu October 2025 25.401.35 4.27
29 Wed October 2025 28.701.20 4.59
28 Tue October 2025 20.651.95 2.83

Ntpc NTPC Option strike: 317.50

Date CE PE PCR
03 Mon November 2025 18.051.35 1.12
31 Fri October 2025 19.351.35 1.84

Ntpc NTPC Option strike: 315.00

Date CE PE PCR
03 Mon November 2025 19.751.10 10.16
31 Fri October 2025 21.751.15 13.42
30 Thu October 2025 25.850.95 184
29 Wed October 2025 25.850.80 132
28 Tue October 2025 25.851.30 70

Ntpc NTPC Option strike: 310.00

Date CE PE PCR
03 Mon November 2025 25.200.70 39.96
31 Fri October 2025 26.350.80 47.79
30 Thu October 2025 35.450.75 75
29 Wed October 2025 37.050.65 108.29
28 Tue October 2025 32.501.00 483

Ntpc NTPC Option strike: 305.00

Date CE PE PCR
03 Mon November 2025 29.800.45 9
31 Fri October 2025 30.650.50 33
30 Thu October 2025 30.650.55 54
29 Wed October 2025 30.650.50 5

Ntpc NTPC Option strike: 300.00

Date CE PE PCR
03 Mon November 2025 36.000.30 181.6
Back to top Use Dark Theme