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 332 and 335.75 | Daily Target 1 | 330.83 | | Daily Target 2 | 333.17 | | Daily Target 3 | 334.58333333333 | | Daily Target 4 | 336.92 | | Daily Target 5 | 338.33 |
Daily price and volume Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 04 July 2025 |
335.50 (0.27%) |
335.70 |
332.25 - 336.00 |
0.2404 times |
Thu 03 July 2025 |
334.60 (0.25%) |
334.60 |
331.00 - 336.35 |
0.6432 times |
Wed 02 July 2025 |
333.75 (0.35%) |
332.65 |
331.30 - 335.65 |
0.4615 times |
Tue 01 July 2025 |
332.60 (-0.69%) |
335.25 |
332.15 - 335.25 |
0.3628 times |
Mon 30 June 2025 |
334.90 (-1.01%) |
335.75 |
333.65 - 337.25 |
0.4832 times |
Fri 27 June 2025 |
338.30 (0.34%) |
338.95 |
334.45 - 341.30 |
2.0717 times |
Thu 26 June 2025 |
337.15 (1.9%) |
332.40 |
331.30 - 337.80 |
0.5604 times |
Wed 25 June 2025 |
330.85 (0.27%) |
331.50 |
329.40 - 333.70 |
0.7319 times |
Tue 24 June 2025 |
329.95 (-0.8%) |
331.00 |
321.35 - 331.70 |
4.1077 times |
Mon 23 June 2025 |
332.60 (-0.78%) |
333.70 |
330.35 - 335.70 |
0.3373 times |
Fri 20 June 2025 |
335.20 (1.56%) |
330.00 |
329.70 - 336.00 |
0.6761 times |
Weekly price and charts Ntpc Strong weekly Stock price targets for Ntpc NTPC are 330.13 and 336.38 | Weekly Target 1 | 328.33 | | Weekly Target 2 | 331.92 | | Weekly Target 3 | 334.58333333333 | | Weekly Target 4 | 338.17 | | Weekly Target 5 | 340.83 |
Weekly price and volumes for Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 04 July 2025 |
335.50 (-0.83%) |
335.75 |
331.00 - 337.25 |
0.6964 times |
Fri 27 June 2025 |
338.30 (0.92%) |
333.70 |
321.35 - 341.30 |
2.482 times |
Fri 20 June 2025 |
335.20 (0.98%) |
332.00 |
328.55 - 336.90 |
0.7887 times |
Fri 13 June 2025 |
331.95 (-0.27%) |
333.90 |
326.60 - 342.60 |
0.8531 times |
Fri 06 June 2025 |
332.85 (-0.31%) |
333.90 |
324.85 - 334.80 |
1.1252 times |
Fri 30 May 2025 |
333.90 (-3.11%) |
351.00 |
332.85 - 351.20 |
1.1345 times |
Fri 23 May 2025 |
344.60 (0.44%) |
343.10 |
338.25 - 349.70 |
0.4519 times |
Fri 16 May 2025 |
343.10 (2.49%) |
340.40 |
332.65 - 349.80 |
1.2358 times |
Fri 09 May 2025 |
334.75 (-3.93%) |
351.00 |
330.60 - 352.00 |
0.6795 times |
Fri 02 May 2025 |
348.45 (-2.24%) |
353.70 |
347.60 - 364.35 |
0.5529 times |
Fri 25 April 2025 |
356.45 (-2.07%) |
365.80 |
351.10 - 368.20 |
0.6015 times |
Monthly price and charts Ntpc Strong monthly Stock price targets for Ntpc NTPC are 333.25 and 338.6 | Monthly Target 1 | 328.93 | | Monthly Target 2 | 332.22 | | Monthly Target 3 | 334.28333333333 | | Monthly Target 4 | 337.57 | | Monthly Target 5 | 339.63 |
Monthly price and volumes Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 04 July 2025 |
335.50 (0.18%) |
335.25 |
331.00 - 336.35 |
0.1564 times |
Mon 30 June 2025 |
334.90 (0.3%) |
333.90 |
321.35 - 342.60 |
1.5566 times |
Fri 30 May 2025 |
333.90 (-5.82%) |
354.55 |
330.60 - 358.00 |
1.0506 times |
Wed 30 April 2025 |
354.55 (-0.85%) |
352.35 |
324.00 - 368.45 |
0.8472 times |
Fri 28 March 2025 |
357.60 (14.82%) |
311.30 |
307.70 - 371.45 |
1.1662 times |
Fri 28 February 2025 |
311.45 (-3.87%) |
310.10 |
292.80 - 329.75 |
0.8244 times |
Fri 31 January 2025 |
324.00 (-2.8%) |
333.00 |
296.85 - 344.50 |
1.2027 times |
Tue 31 December 2024 |
333.35 (-8.33%) |
363.65 |
326.20 - 375.15 |
1.1202 times |
Fri 29 November 2024 |
363.65 (-10.9%) |
412.00 |
354.80 - 415.45 |
0.9388 times |
Thu 31 October 2024 |
408.15 (-7.91%) |
446.00 |
391.60 - 447.75 |
1.137 times |
Mon 30 September 2024 |
443.20 (6.49%) |
417.80 |
385.30 - 448.45 |
1.5314 times |
DMA SMA EMA moving averages of Ntpc NTPC
DMA (daily moving average) of Ntpc NTPC
| DMA period | DMA value | | 5 day DMA | 334.27 | | 12 day DMA | 333.79 | | 20 day DMA | 334.34 | | 35 day DMA | 335.82 | | 50 day DMA | 339.05 | | 100 day DMA | 337.74 | | 150 day DMA | 337.55 | | 200 day DMA | 355.42 | EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 334.66 | 334.24 | 334.06 | | 12 day EMA | 334.34 | 334.13 | 334.05 | | 20 day EMA | 334.87 | 334.8 | 334.82 | | 35 day EMA | 337.73 | 337.86 | 338.05 | | 50 day EMA | 340.54 | 340.75 | 341 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 334.27 | 334.83 | 335.34 | | 12 day SMA | 333.79 | 333.53 | 333.58 | | 20 day SMA | 334.34 | 334.21 | 333.91 | | 35 day SMA | 335.82 | 336.03 | 336.24 | | 50 day SMA | 339.05 | 339.6 | 340.19 | | 100 day SMA | 337.74 | 337.58 | 337.43 | | 150 day SMA | 337.55 | 337.73 | 337.95 | | 200 day SMA | 355.42 | 355.77 | 356.05 |
Futures expiry: 31 Thu July 2025
| Date | Closing | Open | Range | Volume | | 04 Fri |
336.10 |
335.50 |
333.00 to 336.60 |
0.99 times |
| 03 Thu |
335.15 |
334.60 |
332.40 to 337.50 |
0.99 times |
| 02 Wed |
334.85 |
334.15 |
333.00 to 337.40 |
1.01 times |
| 01 Tue |
334.15 |
336.95 |
333.50 to 337.00 |
1.01 times |
| 30 Mon |
336.70 |
337.35 |
335.50 to 339.25 |
1.01 times |
Futures expiry: 28 Thu August 2025
| Date | Closing | Open | Range | Volume | | 04 Fri |
334.80 |
334.15 |
331.90 to 335.10 |
1.02 times |
| 03 Thu |
334.15 |
333.90 |
331.45 to 336.30 |
1.01 times |
| 02 Wed |
333.80 |
333.65 |
332.05 to 336.05 |
1 times |
| 01 Tue |
333.25 |
335.70 |
332.85 to 335.70 |
0.99 times |
| 30 Mon |
335.70 |
337.15 |
334.60 to 338.10 |
0.97 times |
Futures expiry: 30 Tue September 2025
| Date | Closing | Open | Range | Volume | | 04 Fri |
336.85 |
336.35 |
334.15 to 337.20 |
1.22 times |
| 03 Thu |
336.10 |
335.15 |
334.00 to 338.45 |
1.16 times |
| 02 Wed |
335.75 |
336.00 |
334.30 to 338.25 |
1.06 times |
| 01 Tue |
335.35 |
337.30 |
335.05 to 337.30 |
0.92 times |
| 30 Mon |
337.90 |
340.00 |
336.80 to 341.15 |
0.65 times |
Option chain for Ntpc NTPC 31 Thu July 2025 expiryNtpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
0.10 | 53.00 |
1.39 |
| 03 Thu July 2025 |
0.10 | 53.00 |
1.49 |
| 02 Wed July 2025 |
0.10 | 53.00 |
1.69 |
| 01 Tue July 2025 |
0.15 | 53.00 |
1.69 |
| 30 Mon June 2025 |
0.20 | 53.00 |
1.7 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
0.15 | 46.50 |
0.73 |
| 03 Thu July 2025 |
0.20 | 46.50 |
0.51 |
| 02 Wed July 2025 |
0.25 | 46.50 |
0.51 |
| 01 Tue July 2025 |
0.25 | 42.05 |
0.52 |
| 30 Mon June 2025 |
0.35 | 42.05 |
0.91 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
0.25 | 37.20 |
0.14 |
| 03 Thu July 2025 |
0.25 | 37.20 |
0.2 |
| 02 Wed July 2025 |
0.25 | 37.20 |
0.21 |
| 01 Tue July 2025 |
0.30 | 37.20 |
0.28 |
| 30 Mon June 2025 |
0.55 | 37.20 |
0.36 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
0.35 | 33.90 |
0.12 |
| 03 Thu July 2025 |
0.40 | 33.90 |
0.13 |
| 02 Wed July 2025 |
0.40 | 33.70 |
0.13 |
| 01 Tue July 2025 |
0.45 | 35.65 |
0.16 |
| 30 Mon June 2025 |
0.75 | 33.55 |
0.15 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
0.50 | 30.60 |
0.34 |
| 03 Thu July 2025 |
0.50 | 30.60 |
0.32 |
| 02 Wed July 2025 |
0.60 | 30.55 |
0.3 |
| 01 Tue July 2025 |
0.60 | 31.15 |
0.25 |
| 30 Mon June 2025 |
1.10 | 29.05 |
0.19 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
0.70 | 24.70 |
0.13 |
| 03 Thu July 2025 |
0.70 | 25.55 |
0.13 |
| 02 Wed July 2025 |
0.85 | 25.85 |
0.14 |
| 01 Tue July 2025 |
0.90 | 26.55 |
0.15 |
| 30 Mon June 2025 |
1.60 | 24.60 |
0.16 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
1.10 | 19.95 |
0.1 |
| 03 Thu July 2025 |
1.10 | 21.00 |
0.1 |
| 02 Wed July 2025 |
1.25 | 21.30 |
0.07 |
| 01 Tue July 2025 |
1.35 | 22.05 |
0.07 |
| 30 Mon June 2025 |
2.35 | 20.50 |
0.06 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
1.75 | 15.65 |
0.04 |
| 03 Thu July 2025 |
1.70 | 16.50 |
0.05 |
| 02 Wed July 2025 |
1.90 | 16.90 |
0.05 |
| 01 Tue July 2025 |
2.05 | 17.85 |
0.06 |
| 30 Mon June 2025 |
3.45 | 16.60 |
0.07 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
2.75 | 11.75 |
0.04 |
| 03 Thu July 2025 |
2.60 | 12.60 |
0.04 |
| 02 Wed July 2025 |
2.95 | 13.05 |
0.03 |
| 01 Tue July 2025 |
3.15 | 14.00 |
0.03 |
| 30 Mon June 2025 |
4.95 | 13.10 |
0.14 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
4.70 | 8.75 |
0.21 |
| 03 Thu July 2025 |
4.60 | 9.45 |
0.25 |
| 02 Wed July 2025 |
4.80 | 9.95 |
0.25 |
| 01 Tue July 2025 |
5.00 | 10.75 |
0.28 |
| 30 Mon June 2025 |
6.95 | 10.15 |
0.33 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
7.30 | 6.45 |
0.61 |
| 03 Thu July 2025 |
7.15 | 7.00 |
0.56 |
| 02 Wed July 2025 |
7.25 | 7.40 |
0.71 |
| 01 Tue July 2025 |
7.30 | 8.10 |
0.66 |
| 30 Mon June 2025 |
9.40 | 7.55 |
0.87 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
10.35 | 4.45 |
1.51 |
| 03 Thu July 2025 |
10.10 | 5.00 |
1.5 |
| 02 Wed July 2025 |
10.10 | 5.30 |
1.31 |
| 01 Tue July 2025 |
10.05 | 5.90 |
1.39 |
| 30 Mon June 2025 |
12.30 | 5.45 |
1.45 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
13.90 | 2.95 |
2.84 |
| 03 Thu July 2025 |
13.50 | 3.40 |
2.83 |
| 02 Wed July 2025 |
13.45 | 3.65 |
2.77 |
| 01 Tue July 2025 |
13.35 | 4.15 |
2.83 |
| 30 Mon June 2025 |
15.60 | 3.85 |
3.4 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
17.85 | 1.95 |
2.82 |
| 03 Thu July 2025 |
17.25 | 2.35 |
2.81 |
| 02 Wed July 2025 |
17.30 | 2.50 |
2.79 |
| 01 Tue July 2025 |
17.00 | 2.85 |
2.57 |
| 30 Mon June 2025 |
19.45 | 2.65 |
2.58 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
22.05 | 1.25 |
3.29 |
| 03 Thu July 2025 |
21.50 | 1.50 |
4.05 |
| 02 Wed July 2025 |
21.40 | 1.65 |
4.17 |
| 01 Tue July 2025 |
20.95 | 1.95 |
3.49 |
| 30 Mon June 2025 |
23.40 | 1.85 |
6.78 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
26.65 | 0.80 |
4.63 |
| 03 Thu July 2025 |
25.90 | 0.95 |
5.02 |
| 02 Wed July 2025 |
25.80 | 1.10 |
4.63 |
| 01 Tue July 2025 |
25.30 | 1.30 |
4.59 |
| 30 Mon June 2025 |
27.80 | 1.30 |
3.95 |
Ntpc NTPC Option strike: 305.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
31.20 | 0.50 |
1.99 |
| 03 Thu July 2025 |
30.00 | 0.60 |
3.44 |
| 02 Wed July 2025 |
30.35 | 0.70 |
4.06 |
| 01 Tue July 2025 |
32.45 | 0.85 |
5.96 |
| 30 Mon June 2025 |
32.45 | 0.90 |
4.21 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 04 Fri July 2025 |
34.25 | 0.35 |
3.86 |
| 03 Thu July 2025 |
35.15 | 0.40 |
4.37 |
| 02 Wed July 2025 |
35.15 | 0.45 |
4.49 |
| 01 Tue July 2025 |
34.45 | 0.60 |
6.78 |
| 30 Mon June 2025 |
37.15 | 0.65 |
7.26 |
|
