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 326.5 and 329.1

Daily Target 1325.85
Daily Target 2327.15
Daily Target 3328.45
Daily Target 4329.75
Daily Target 5331.05

Daily price and volume Ntpc

Date Closing Open Range Volume
Tue 18 November 2025 328.45 (-0.53%) 329.05 327.15 - 329.75 0.8496 times
Mon 17 November 2025 330.20 (0.53%) 329.00 328.55 - 331.45 0.7878 times
Fri 14 November 2025 328.45 (0.46%) 327.00 326.20 - 329.90 1.1497 times
Thu 13 November 2025 326.95 (-0.06%) 327.15 325.55 - 329.95 0.9122 times
Wed 12 November 2025 327.15 (0.15%) 327.50 325.55 - 328.25 0.8589 times
Tue 11 November 2025 326.65 (0.37%) 325.95 322.85 - 327.45 0.7653 times
Mon 10 November 2025 325.45 (-0.2%) 326.10 324.00 - 328.25 0.6579 times
Fri 07 November 2025 326.10 (-0.17%) 324.40 320.85 - 327.10 1.0755 times
Thu 06 November 2025 326.65 (-1.19%) 332.05 324.60 - 332.95 1.4528 times
Tue 04 November 2025 330.60 (-1.37%) 335.40 329.70 - 336.00 1.4904 times
Mon 03 November 2025 335.20 (-0.52%) 336.85 333.40 - 337.50 1.2841 times

Daily chart Ntpc

Weekly price and charts Ntpc

Strong weekly Stock price targets for Ntpc NTPC are 325.65 and 329.95

Weekly Target 1324.72
Weekly Target 2326.58
Weekly Target 3329.01666666667
Weekly Target 4330.88
Weekly Target 5333.32

Weekly price and volumes for Ntpc

Date Closing Open Range Volume
Tue 18 November 2025 328.45 (0%) 329.00 327.15 - 331.45 0.3297 times
Fri 14 November 2025 328.45 (0.72%) 326.10 322.85 - 329.95 0.8746 times
Fri 07 November 2025 326.10 (-3.22%) 336.85 320.85 - 337.50 1.0677 times
Fri 31 October 2025 336.95 (-0.78%) 340.70 335.60 - 350.00 1.5332 times
Fri 24 October 2025 339.60 (-0.41%) 341.40 338.15 - 345.20 0.5942 times
Fri 17 October 2025 341.00 (0.38%) 337.95 335.20 - 344.20 0.9126 times
Fri 10 October 2025 339.70 (-0.67%) 340.60 331.20 - 341.95 1.3527 times
Fri 03 October 2025 342.00 (1.21%) 339.10 338.00 - 343.75 1.0037 times
Fri 26 September 2025 337.90 (-0.22%) 339.15 336.45 - 350.80 1.3108 times
Fri 19 September 2025 338.65 (2.1%) 331.00 330.65 - 339.50 1.0207 times
Fri 12 September 2025 331.70 (0.91%) 328.75 323.65 - 333.50 0.9353 times

weekly chart Ntpc

Monthly price and charts Ntpc

Strong monthly Stock price targets for Ntpc NTPC are 316.33 and 332.98

Monthly Target 1312.28
Monthly Target 2320.37
Monthly Target 3328.93333333333
Monthly Target 4337.02
Monthly Target 5345.58

Monthly price and volumes Ntpc

Date Closing Open Range Volume
Tue 18 November 2025 328.45 (-2.52%) 336.85 320.85 - 337.50 0.3891 times
Fri 31 October 2025 336.95 (-1.03%) 340.30 331.20 - 350.00 0.8151 times
Tue 30 September 2025 340.45 (3.94%) 328.00 323.65 - 350.80 0.8437 times
Fri 29 August 2025 327.55 (-2%) 333.00 327.00 - 344.35 0.7747 times
Thu 31 July 2025 334.25 (-0.19%) 335.25 328.50 - 345.60 0.8684 times
Mon 30 June 2025 334.90 (0.3%) 333.90 321.35 - 342.60 1.8036 times
Fri 30 May 2025 333.90 (-5.82%) 354.55 330.60 - 358.00 1.2173 times
Wed 30 April 2025 354.55 (-0.85%) 352.35 324.00 - 368.45 0.9816 times
Fri 28 March 2025 357.60 (14.82%) 311.30 307.70 - 371.45 1.3512 times
Fri 28 February 2025 311.45 (-3.87%) 310.10 292.80 - 329.75 0.9552 times
Fri 31 January 2025 324.00 (-2.8%) 333.00 296.85 - 344.50 1.3936 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 328.24
12 day DMA 329.07
20 day DMA 334.43
35 day DMA 336.48
50 day DMA 335.86
100 day DMA 336.27
150 day DMA 338.66
200 day DMA 336.41

EMA (exponential moving average) of Ntpc NTPC

EMA period EMA current EMA prev EMA prev2
5 day EMA328.58328.64327.86
12 day EMA330.27330.6330.67
20 day EMA332.22332.62332.87
35 day EMA333.64333.95334.17
50 day EMA334.76335.02335.22

SMA (simple moving average) of Ntpc NTPC

SMA period SMA current SMA prev SMA prev2
5 day SMA328.24327.88326.93
12 day SMA329.07330.46331.9
20 day SMA334.43335.06335.62
35 day SMA336.48336.82337.32
50 day SMA335.86335.89335.97
100 day SMA336.27336.29336.31
150 day SMA338.66338.8338.95
200 day SMA336.41336.39336.35

Futures expiry: 25 Tue November 2025

Date Closing Open Range Volume
18 Tue 328.60 330.00 327.20 to 330.00 0.95 times
17 Mon 330.30 328.90 328.90 to 331.75 0.98 times
14 Fri 328.75 327.45 326.45 to 329.90 1 times
13 Thu 327.40 327.60 326.30 to 330.45 1.02 times
12 Wed 327.85 328.10 326.45 to 329.20 1.04 times

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
18 Tue 330.90 331.55 329.55 to 332.00 1.42 times
17 Mon 332.60 332.30 331.85 to 333.80 1.07 times
14 Fri 331.10 329.35 328.75 to 332.00 0.91 times
13 Thu 329.85 330.10 328.65 to 332.90 0.84 times
12 Wed 330.15 331.05 328.70 to 331.55 0.76 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
18 Tue 332.90 333.05 331.90 to 333.65 1.11 times
17 Mon 335.00 333.80 333.80 to 335.75 1.05 times
14 Fri 333.00 332.05 331.00 to 333.80 1.04 times
13 Thu 331.55 330.75 330.75 to 334.40 1.01 times
12 Wed 332.35 333.15 330.70 to 333.35 0.8 times

Option chain for Ntpc NTPC 25 Tue November 2025 expiry

Ntpc NTPC Option strike: 395.00

Date CE PE PCR
18 Tue November 2025 0.0557.25 0.19
17 Mon November 2025 0.0557.25 0.19
14 Fri November 2025 0.0557.25 0.19
13 Thu November 2025 0.0557.25 0.19
12 Wed November 2025 0.0557.25 0.19

Ntpc NTPC Option strike: 390.00

Date CE PE PCR
18 Tue November 2025 0.0560.85 0.36
17 Mon November 2025 0.0561.60 0.36
14 Fri November 2025 0.0561.60 0.36
13 Thu November 2025 0.0560.05 0.35
12 Wed November 2025 0.1065.50 0.34

Ntpc NTPC Option strike: 380.00

Date CE PE PCR
18 Tue November 2025 0.0551.50 1.05
17 Mon November 2025 0.0552.00 1.04
14 Fri November 2025 0.0552.00 1.06
13 Thu November 2025 0.0536.05 1.03
12 Wed November 2025 0.1036.05 1.01

Ntpc NTPC Option strike: 375.00

Date CE PE PCR
18 Tue November 2025 0.0528.80 0.07
17 Mon November 2025 0.1028.80 0.07
14 Fri November 2025 0.0528.80 0.07
13 Thu November 2025 0.1028.80 0.07
12 Wed November 2025 0.1528.80 0.06

Ntpc NTPC Option strike: 372.50

Date CE PE PCR
18 Tue November 2025 0.1046.00 0.02
17 Mon November 2025 0.1046.00 0.02
14 Fri November 2025 0.0546.00 0.02
13 Thu November 2025 0.1546.00 0.02
12 Wed November 2025 0.1546.00 0.02

Ntpc NTPC Option strike: 370.00

Date CE PE PCR
18 Tue November 2025 0.1040.80 0.17
17 Mon November 2025 0.1042.10 0.17
14 Fri November 2025 0.1042.10 0.14
13 Thu November 2025 0.1542.10 0.14
12 Wed November 2025 0.1542.10 0.13

Ntpc NTPC Option strike: 367.50

Date CE PE PCR
18 Tue November 2025 0.1031.15 0.15
17 Mon November 2025 0.1531.15 0.14
14 Fri November 2025 0.2031.15 0.14
13 Thu November 2025 0.2031.15 0.14
12 Wed November 2025 0.2031.15 0.14

Ntpc NTPC Option strike: 365.00

Date CE PE PCR
18 Tue November 2025 0.1036.70 0.01
17 Mon November 2025 0.1539.00 0.01
14 Fri November 2025 0.2039.00 0.01
13 Thu November 2025 0.2539.00 0.01
12 Wed November 2025 0.2539.00 0.01

Ntpc NTPC Option strike: 362.50

Date CE PE PCR
18 Tue November 2025 0.1020.30 0.16
17 Mon November 2025 0.1520.30 0.14
14 Fri November 2025 0.3020.30 0.14
13 Thu November 2025 0.3020.30 0.14
12 Wed November 2025 0.2520.30 0.14

Ntpc NTPC Option strike: 360.00

Date CE PE PCR
18 Tue November 2025 0.1030.80 0.2
17 Mon November 2025 0.1529.15 0.19
14 Fri November 2025 0.2031.25 0.17
13 Thu November 2025 0.3033.30 0.17
12 Wed November 2025 0.3033.30 0.17

Ntpc NTPC Option strike: 357.50

Date CE PE PCR
18 Tue November 2025 0.1523.70 0.3
17 Mon November 2025 0.2023.70 0.29
14 Fri November 2025 0.2023.70 0.29
13 Thu November 2025 0.3023.70 0.29
12 Wed November 2025 0.3523.70 0.28

Ntpc NTPC Option strike: 355.00

Date CE PE PCR
18 Tue November 2025 0.1528.45 0.03
17 Mon November 2025 0.2028.45 0.03
14 Fri November 2025 0.2528.45 0.03
13 Thu November 2025 0.3528.70 0.03
12 Wed November 2025 0.3528.70 0.03

Ntpc NTPC Option strike: 352.50

Date CE PE PCR
18 Tue November 2025 0.1525.50 0.39
17 Mon November 2025 0.2525.50 0.36
14 Fri November 2025 0.4025.50 0.33
13 Thu November 2025 0.4025.50 0.33
12 Wed November 2025 0.4025.50 0.33

Ntpc NTPC Option strike: 350.00

Date CE PE PCR
18 Tue November 2025 0.2021.40 0.13
17 Mon November 2025 0.3020.05 0.12
14 Fri November 2025 0.3521.55 0.12
13 Thu November 2025 0.5022.90 0.12
12 Wed November 2025 0.5522.45 0.12

Ntpc NTPC Option strike: 347.50

Date CE PE PCR
18 Tue November 2025 0.2519.50 0.27
17 Mon November 2025 0.3517.30 0.26
14 Fri November 2025 0.4020.40 0.26
13 Thu November 2025 0.6020.40 0.27
12 Wed November 2025 0.6020.40 0.26

Ntpc NTPC Option strike: 345.00

Date CE PE PCR
18 Tue November 2025 0.2517.05 0.38
17 Mon November 2025 0.4015.05 0.34
14 Fri November 2025 0.5017.05 0.37
13 Thu November 2025 0.7018.05 0.35
12 Wed November 2025 0.7018.25 0.34

Ntpc NTPC Option strike: 342.50

Date CE PE PCR
18 Tue November 2025 0.3512.65 0.34
17 Mon November 2025 0.5012.65 0.32
14 Fri November 2025 0.6514.25 0.3
13 Thu November 2025 0.8515.75 0.34
12 Wed November 2025 0.9015.75 0.34

Ntpc NTPC Option strike: 340.00

Date CE PE PCR
18 Tue November 2025 0.4511.90 0.22
17 Mon November 2025 0.6510.60 0.21
14 Fri November 2025 0.8011.90 0.22
13 Thu November 2025 1.1013.40 0.26
12 Wed November 2025 1.1013.10 0.25

Ntpc NTPC Option strike: 337.50

Date CE PE PCR
18 Tue November 2025 0.609.25 0.47
17 Mon November 2025 0.958.00 0.68
14 Fri November 2025 1.009.85 0.69
13 Thu November 2025 1.3511.25 0.78
12 Wed November 2025 1.4510.95 0.86

Ntpc NTPC Option strike: 335.00

Date CE PE PCR
18 Tue November 2025 0.907.20 0.11
17 Mon November 2025 1.406.15 0.11
14 Fri November 2025 1.407.75 0.14
13 Thu November 2025 1.809.60 0.27
12 Wed November 2025 1.909.05 0.26

Ntpc NTPC Option strike: 332.50

Date CE PE PCR
18 Tue November 2025 1.455.25 0.35
17 Mon November 2025 2.254.55 0.35
14 Fri November 2025 2.056.00 0.45
13 Thu November 2025 2.457.75 0.56
12 Wed November 2025 2.557.10 0.56

Ntpc NTPC Option strike: 330.00

Date CE PE PCR
18 Tue November 2025 2.353.65 0.58
17 Mon November 2025 3.403.10 0.58
14 Fri November 2025 2.954.60 0.51
13 Thu November 2025 3.255.85 0.53
12 Wed November 2025 3.455.45 0.51

Ntpc NTPC Option strike: 327.50

Date CE PE PCR
18 Tue November 2025 3.602.40 0.39
17 Mon November 2025 4.852.10 0.38
14 Fri November 2025 4.053.40 0.43
13 Thu November 2025 4.304.45 0.42
12 Wed November 2025 4.554.10 0.38

Ntpc NTPC Option strike: 325.00

Date CE PE PCR
18 Tue November 2025 5.201.50 1.04
17 Mon November 2025 6.651.40 1
14 Fri November 2025 5.602.45 0.99
13 Thu November 2025 5.703.20 0.85
12 Wed November 2025 5.953.05 0.78

Ntpc NTPC Option strike: 322.50

Date CE PE PCR
18 Tue November 2025 6.851.00 2.65
17 Mon November 2025 8.900.95 7.5
14 Fri November 2025 7.651.65 4.34
13 Thu November 2025 7.452.40 3.56
12 Wed November 2025 7.752.25 2.55

Ntpc NTPC Option strike: 320.00

Date CE PE PCR
18 Tue November 2025 9.300.65 1.82
17 Mon November 2025 11.150.65 2.05
14 Fri November 2025 9.701.20 2.11
13 Thu November 2025 9.251.70 2.2
12 Wed November 2025 9.551.65 2.23

Ntpc NTPC Option strike: 317.50

Date CE PE PCR
18 Tue November 2025 13.150.40 1.83
17 Mon November 2025 13.150.45 2.1
14 Fri November 2025 12.100.85 3.02
13 Thu November 2025 11.801.25 3.34
12 Wed November 2025 12.401.20 3.44

Ntpc NTPC Option strike: 315.00

Date CE PE PCR
18 Tue November 2025 14.550.30 7.53
17 Mon November 2025 15.500.30 8.06
14 Fri November 2025 14.050.55 8.06
13 Thu November 2025 13.300.90 6.69
12 Wed November 2025 13.900.85 6.36

Ntpc NTPC Option strike: 312.50

Date CE PE PCR
18 Tue November 2025 16.450.20 1.68
17 Mon November 2025 17.850.30 1.86
14 Fri November 2025 15.000.45 2.55
13 Thu November 2025 16.200.70 3.6
12 Wed November 2025 16.200.65 2.77

Ntpc NTPC Option strike: 310.00

Date CE PE PCR
18 Tue November 2025 19.500.20 36.69
17 Mon November 2025 20.700.25 37.22
14 Fri November 2025 18.950.30 34.44
13 Thu November 2025 18.300.50 34.05
12 Wed November 2025 18.250.50 33.51

Ntpc NTPC Option strike: 307.50

Date CE PE PCR
18 Tue November 2025 20.200.15 2.45
17 Mon November 2025 20.200.25 3
14 Fri November 2025 20.200.30 2.69
13 Thu November 2025 20.200.40 4.1
12 Wed November 2025 20.200.45 4.21

Ntpc NTPC Option strike: 305.00

Date CE PE PCR
18 Tue November 2025 23.800.10 17.86
17 Mon November 2025 23.800.10 17.86
14 Fri November 2025 23.800.20 18
13 Thu November 2025 22.400.35 20.57
12 Wed November 2025 22.400.30 28.43

Ntpc NTPC Option strike: 300.00

Date CE PE PCR
18 Tue November 2025 28.400.10 114.06
17 Mon November 2025 28.400.05 114.65
14 Fri November 2025 28.400.10 114.94
13 Thu November 2025 29.000.20 101.89
12 Wed November 2025 27.000.20 102
Back to top Use Dark Theme