Ntpc NTPC full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSINtpc 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 339.75 and 343 | Daily Target 1 | 338.97 | | Daily Target 2 | 340.53 | | Daily Target 3 | 342.21666666667 | | Daily Target 4 | 343.78 | | Daily Target 5 | 345.47 |
Daily price and volume Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 18 July 2025 |
342.10 (-0.16%) |
343.00 |
340.65 - 343.90 |
0.6763 times |
Thu 17 July 2025 |
342.65 (0.06%) |
344.20 |
342.00 - 344.50 |
0.8029 times |
Wed 16 July 2025 |
342.45 (0.13%) |
342.00 |
340.80 - 343.80 |
0.6372 times |
Tue 15 July 2025 |
342.00 (-0.03%) |
343.15 |
340.95 - 344.10 |
0.8972 times |
Mon 14 July 2025 |
342.10 (-0.18%) |
343.05 |
339.95 - 345.00 |
1.2228 times |
Fri 11 July 2025 |
342.70 (0.37%) |
340.50 |
339.50 - 344.00 |
1.8298 times |
Thu 10 July 2025 |
341.45 (-0.74%) |
344.00 |
341.20 - 345.00 |
0.6823 times |
Wed 09 July 2025 |
344.00 (0.23%) |
343.25 |
342.80 - 345.60 |
0.964 times |
Tue 08 July 2025 |
343.20 (1.7%) |
338.20 |
337.00 - 343.90 |
1.2838 times |
Mon 07 July 2025 |
337.45 (0.58%) |
335.50 |
333.75 - 339.00 |
1.0038 times |
Fri 04 July 2025 |
335.50 (0.27%) |
335.70 |
332.25 - 336.00 |
0.6263 times |
Weekly price and charts Ntpc Strong weekly Stock price targets for Ntpc NTPC are 338.5 and 343.55 | Weekly Target 1 | 337.3 | | Weekly Target 2 | 339.7 | | Weekly Target 3 | 342.35 | | Weekly Target 4 | 344.75 | | Weekly Target 5 | 347.4 |
Weekly price and volumes for Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 18 July 2025 |
342.10 (-0.18%) |
343.05 |
339.95 - 345.00 |
0.5174 times |
Fri 11 July 2025 |
342.70 (2.15%) |
335.50 |
333.75 - 345.60 |
0.7039 times |
Fri 04 July 2025 |
335.50 (-0.83%) |
335.75 |
331.00 - 337.25 |
0.6973 times |
Fri 27 June 2025 |
338.30 (0.92%) |
333.70 |
321.35 - 341.30 |
2.4851 times |
Fri 20 June 2025 |
335.20 (0.98%) |
332.00 |
328.55 - 336.90 |
0.7897 times |
Fri 13 June 2025 |
331.95 (-0.27%) |
333.90 |
326.60 - 342.60 |
0.8542 times |
Fri 06 June 2025 |
332.85 (-0.31%) |
333.90 |
324.85 - 334.80 |
1.1266 times |
Fri 30 May 2025 |
333.90 (-3.11%) |
351.00 |
332.85 - 351.20 |
1.1359 times |
Fri 23 May 2025 |
344.60 (0.44%) |
343.10 |
338.25 - 349.70 |
0.4525 times |
Fri 16 May 2025 |
343.10 (2.49%) |
340.40 |
332.65 - 349.80 |
1.2374 times |
Fri 09 May 2025 |
334.75 (-3.93%) |
351.00 |
330.60 - 352.00 |
0.6804 times |
Monthly price and charts Ntpc Strong monthly Stock price targets for Ntpc NTPC are 336.55 and 351.15 | Monthly Target 1 | 324.97 | | Monthly Target 2 | 333.53 | | Monthly Target 3 | 339.56666666667 | | Monthly Target 4 | 348.13 | | Monthly Target 5 | 354.17 |
Monthly price and volumes Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 18 July 2025 |
342.10 (2.15%) |
335.25 |
331.00 - 345.60 |
0.4906 times |
Mon 30 June 2025 |
334.90 (0.3%) |
333.90 |
321.35 - 342.60 |
1.5037 times |
Fri 30 May 2025 |
333.90 (-5.82%) |
354.55 |
330.60 - 358.00 |
1.0149 times |
Wed 30 April 2025 |
354.55 (-0.85%) |
352.35 |
324.00 - 368.45 |
0.8184 times |
Fri 28 March 2025 |
357.60 (14.82%) |
311.30 |
307.70 - 371.45 |
1.1266 times |
Fri 28 February 2025 |
311.45 (-3.87%) |
310.10 |
292.80 - 329.75 |
0.7964 times |
Fri 31 January 2025 |
324.00 (-2.8%) |
333.00 |
296.85 - 344.50 |
1.1619 times |
Tue 31 December 2024 |
333.35 (-8.33%) |
363.65 |
326.20 - 375.15 |
1.0821 times |
Fri 29 November 2024 |
363.65 (-10.9%) |
412.00 |
354.80 - 415.45 |
0.9069 times |
Thu 31 October 2024 |
408.15 (-7.91%) |
446.00 |
391.60 - 447.75 |
1.0984 times |
Mon 30 September 2024 |
443.20 (6.49%) |
417.80 |
385.30 - 448.45 |
1.4794 times |
DMA SMA EMA moving averages of Ntpc NTPC
DMA (daily moving average) of Ntpc NTPC
| DMA period | DMA value | | 5 day DMA | 342.26 | | 12 day DMA | 340.85 | | 20 day DMA | 338.02 | | 35 day DMA | 335.96 | | 50 day DMA | 337.75 | | 100 day DMA | 341.07 | | 150 day DMA | 335.88 | | 200 day DMA | 351.44 | EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 342.15 | 342.18 | 341.94 | | 12 day EMA | 340.72 | 340.47 | 340.07 | | 20 day EMA | 339.39 | 339.1 | 338.73 | | 35 day EMA | 338.87 | 338.68 | 338.45 | | 50 day EMA | 338.5 | 338.35 | 338.17 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 342.26 | 342.38 | 342.14 | | 12 day SMA | 340.85 | 340.15 | 339.32 | | 20 day SMA | 338.02 | 337.67 | 337.04 | | 35 day SMA | 335.96 | 335.72 | 335.63 | | 50 day SMA | 337.75 | 337.6 | 337.55 | | 100 day SMA | 341.07 | 340.79 | 340.48 | | 150 day SMA | 335.88 | 336.06 | 336.24 | | 200 day SMA | 351.44 | 351.9 | 352.37 |
Futures expiry: 31 Thu July 2025
| Date | Closing | Open | Range | Volume | | 18 Fri |
342.05 |
343.30 |
340.75 to 344.25 |
0.97 times |
| 17 Thu |
343.15 |
344.35 |
342.55 to 344.40 |
0.99 times |
| 16 Wed |
342.80 |
342.80 |
341.55 to 344.15 |
1 times |
| 15 Tue |
343.15 |
343.90 |
341.80 to 344.40 |
1.02 times |
| 14 Mon |
343.10 |
343.50 |
341.25 to 345.25 |
1.03 times |
Futures expiry: 28 Thu August 2025
| Date | Closing | Open | Range | Volume | | 18 Fri |
340.60 |
342.00 |
339.25 to 342.60 |
1.06 times |
| 17 Thu |
341.60 |
342.70 |
341.05 to 342.90 |
1.01 times |
| 16 Wed |
341.35 |
341.40 |
340.15 to 342.45 |
0.99 times |
| 15 Tue |
341.55 |
342.00 |
340.65 to 343.00 |
0.98 times |
| 14 Mon |
341.80 |
341.85 |
339.80 to 343.75 |
0.96 times |
Futures expiry: 30 Tue September 2025
| Date | Closing | Open | Range | Volume | | 18 Fri |
342.30 |
344.05 |
341.40 to 344.15 |
1.17 times |
| 17 Thu |
343.00 |
344.40 |
343.00 to 344.65 |
1.05 times |
| 16 Wed |
343.20 |
343.25 |
342.00 to 344.35 |
0.98 times |
| 15 Tue |
343.45 |
344.25 |
342.85 to 344.40 |
0.91 times |
| 14 Mon |
343.55 |
343.45 |
342.00 to 345.50 |
0.9 times |
Option chain for Ntpc NTPC 31 Thu July 2025 expiryNtpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.05 | 47.95 |
1.18 |
| 17 Thu July 2025 |
0.15 | 46.90 |
1.16 |
| 16 Wed July 2025 |
0.10 | 46.85 |
1.17 |
| 15 Tue July 2025 |
0.10 | 47.50 |
1.25 |
| 14 Mon July 2025 |
0.15 | 47.50 |
1.24 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.10 | 39.55 |
0.79 |
| 17 Thu July 2025 |
0.15 | 36.00 |
0.77 |
| 16 Wed July 2025 |
0.15 | 36.00 |
0.77 |
| 15 Tue July 2025 |
0.15 | 36.00 |
0.77 |
| 14 Mon July 2025 |
0.15 | 36.00 |
0.76 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.15 | 37.20 |
0.13 |
| 17 Thu July 2025 |
0.20 | 37.20 |
0.13 |
| 16 Wed July 2025 |
0.20 | 37.20 |
0.13 |
| 15 Tue July 2025 |
0.20 | 37.20 |
0.13 |
| 14 Mon July 2025 |
0.15 | 37.20 |
0.12 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.20 | 28.00 |
0.07 |
| 17 Thu July 2025 |
0.20 | 26.80 |
0.07 |
| 16 Wed July 2025 |
0.25 | 27.65 |
0.07 |
| 15 Tue July 2025 |
0.25 | 27.15 |
0.07 |
| 14 Mon July 2025 |
0.25 | 27.15 |
0.07 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.25 | 22.20 |
0.3 |
| 17 Thu July 2025 |
0.25 | 22.20 |
0.28 |
| 16 Wed July 2025 |
0.35 | 22.05 |
0.19 |
| 15 Tue July 2025 |
0.30 | 22.05 |
0.33 |
| 14 Mon July 2025 |
0.35 | 22.05 |
0.31 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.35 | 18.30 |
0.12 |
| 17 Thu July 2025 |
0.40 | 16.95 |
0.11 |
| 16 Wed July 2025 |
0.45 | 17.15 |
0.12 |
| 15 Tue July 2025 |
0.40 | 17.15 |
0.12 |
| 14 Mon July 2025 |
0.45 | 17.45 |
0.1 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.55 | 13.40 |
0.08 |
| 17 Thu July 2025 |
0.70 | 12.50 |
0.07 |
| 16 Wed July 2025 |
0.75 | 12.85 |
0.06 |
| 15 Tue July 2025 |
0.70 | 12.50 |
0.06 |
| 14 Mon July 2025 |
0.75 | 12.80 |
0.05 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
0.95 | 8.90 |
0.03 |
| 17 Thu July 2025 |
1.25 | 8.10 |
0.04 |
| 16 Wed July 2025 |
1.35 | 8.50 |
0.05 |
| 15 Tue July 2025 |
1.35 | 8.35 |
0.05 |
| 14 Mon July 2025 |
1.40 | 8.50 |
0.05 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
1.90 | 4.85 |
0.15 |
| 17 Thu July 2025 |
2.60 | 4.50 |
0.15 |
| 16 Wed July 2025 |
2.75 | 4.95 |
0.16 |
| 15 Tue July 2025 |
2.70 | 4.70 |
0.18 |
| 14 Mon July 2025 |
2.85 | 4.95 |
0.18 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
4.70 | 2.70 |
0.53 |
| 17 Thu July 2025 |
5.65 | 2.50 |
0.5 |
| 16 Wed July 2025 |
5.75 | 2.95 |
0.48 |
| 15 Tue July 2025 |
5.85 | 2.80 |
0.48 |
| 14 Mon July 2025 |
6.00 | 3.00 |
0.47 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
8.50 | 1.45 |
1.05 |
| 17 Thu July 2025 |
9.45 | 1.35 |
1.06 |
| 16 Wed July 2025 |
9.50 | 1.70 |
1.04 |
| 15 Tue July 2025 |
9.80 | 1.60 |
1.08 |
| 14 Mon July 2025 |
9.70 | 1.75 |
1.09 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
12.95 | 0.85 |
2.98 |
| 17 Thu July 2025 |
13.90 | 0.75 |
3.19 |
| 16 Wed July 2025 |
13.80 | 0.95 |
3.04 |
| 15 Tue July 2025 |
14.05 | 0.95 |
2.99 |
| 14 Mon July 2025 |
14.05 | 1.00 |
2.99 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
17.35 | 0.50 |
4.4 |
| 17 Thu July 2025 |
18.25 | 0.50 |
4.38 |
| 16 Wed July 2025 |
18.40 | 0.60 |
4.19 |
| 15 Tue July 2025 |
18.70 | 0.60 |
4.35 |
| 14 Mon July 2025 |
18.35 | 0.60 |
4.78 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
22.75 | 0.35 |
2.64 |
| 17 Thu July 2025 |
23.35 | 0.40 |
3.01 |
| 16 Wed July 2025 |
23.20 | 0.45 |
3.86 |
| 15 Tue July 2025 |
23.55 | 0.45 |
3.68 |
| 14 Mon July 2025 |
23.25 | 0.45 |
3.71 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
28.60 | 0.35 |
3.94 |
| 17 Thu July 2025 |
28.60 | 0.30 |
3.94 |
| 16 Wed July 2025 |
29.00 | 0.35 |
2.88 |
| 15 Tue July 2025 |
29.00 | 0.30 |
2.59 |
| 14 Mon July 2025 |
29.00 | 0.30 |
2.59 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
31.55 | 0.30 |
2.31 |
| 17 Thu July 2025 |
32.65 | 0.25 |
2.15 |
| 16 Wed July 2025 |
32.65 | 0.30 |
1.92 |
| 15 Tue July 2025 |
33.30 | 0.25 |
1.91 |
| 14 Mon July 2025 |
33.85 | 0.25 |
1.97 |
Ntpc NTPC Option strike: 305.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
32.80 | 0.25 |
2.16 |
| 17 Thu July 2025 |
32.80 | 0.20 |
2.15 |
| 16 Wed July 2025 |
32.80 | 0.20 |
1.89 |
| 15 Tue July 2025 |
32.80 | 0.20 |
1.89 |
| 14 Mon July 2025 |
32.80 | 0.15 |
2.48 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 18 Fri July 2025 |
41.95 | 0.20 |
3.28 |
| 17 Thu July 2025 |
44.00 | 0.15 |
3.29 |
| 16 Wed July 2025 |
42.50 | 0.15 |
3.3 |
| 15 Tue July 2025 |
42.50 | 0.15 |
3.36 |
| 14 Mon July 2025 |
42.50 | 0.15 |
3.41 |
|
