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 323.98 and 327.03

Daily Target 1321.58
Daily Target 2323.32
Daily Target 3324.63333333333
Daily Target 4326.37
Daily Target 5327.68

Daily price and volume Ntpc

Date Closing Open Range Volume
Fri 12 December 2025 325.05 (0.76%) 322.90 322.90 - 325.95 0.656 times
Thu 11 December 2025 322.60 (0.31%) 321.65 319.15 - 323.45 0.9727 times
Wed 10 December 2025 321.60 (0.55%) 319.85 319.50 - 323.70 0.8444 times
Tue 09 December 2025 319.85 (0.11%) 317.45 315.55 - 321.40 1.1012 times
Mon 08 December 2025 319.50 (-1.18%) 323.20 317.85 - 323.20 1.2174 times
Fri 05 December 2025 323.30 (0.11%) 322.25 320.95 - 324.15 1.0121 times
Thu 04 December 2025 322.95 (0%) 322.90 321.10 - 324.30 0.9184 times
Wed 03 December 2025 322.95 (-1.72%) 329.00 321.30 - 329.00 1.3158 times
Tue 02 December 2025 328.60 (0.46%) 327.45 326.75 - 329.95 0.894 times
Mon 01 December 2025 327.10 (0.2%) 327.10 325.45 - 328.25 1.0679 times
Fri 28 November 2025 326.45 (-0.27%) 328.00 324.25 - 328.15 1.375 times

Daily chart Ntpc

Weekly price and charts Ntpc

Strong weekly Stock price targets for Ntpc NTPC are 320.3 and 330.7

Weekly Target 1311.78
Weekly Target 2318.42
Weekly Target 3322.18333333333
Weekly Target 4328.82
Weekly Target 5332.58

Weekly price and volumes for Ntpc

Date Closing Open Range Volume
Fri 12 December 2025 325.05 (0.54%) 323.20 315.55 - 325.95 0.7944 times
Fri 05 December 2025 323.30 (-0.96%) 327.10 320.95 - 329.95 0.8635 times
Fri 28 November 2025 326.45 (-0.06%) 326.70 322.05 - 328.75 1.1379 times
Fri 21 November 2025 326.65 (-0.55%) 329.00 325.00 - 331.45 0.7987 times
Fri 14 November 2025 328.45 (0.72%) 326.10 322.85 - 329.95 0.8844 times
Fri 07 November 2025 326.10 (-3.22%) 336.85 320.85 - 337.50 1.0796 times
Fri 31 October 2025 336.95 (-0.78%) 340.70 335.60 - 350.00 1.5502 times
Fri 24 October 2025 339.60 (-0.41%) 341.40 338.15 - 345.20 0.6008 times
Fri 17 October 2025 341.00 (0.38%) 337.95 335.20 - 344.20 0.9227 times
Fri 10 October 2025 339.70 (-0.67%) 340.60 331.20 - 341.95 1.3677 times
Fri 03 October 2025 342.00 (1.21%) 339.10 338.00 - 343.75 1.0148 times

weekly chart Ntpc

Monthly price and charts Ntpc

Strong monthly Stock price targets for Ntpc NTPC are 313.1 and 327.5

Monthly Target 1309.12
Monthly Target 2317.08
Monthly Target 3323.51666666667
Monthly Target 4331.48
Monthly Target 5337.92

Monthly price and volumes Ntpc

Date Closing Open Range Volume
Fri 12 December 2025 325.05 (-0.43%) 327.10 315.55 - 329.95 0.2926 times
Fri 28 November 2025 326.45 (-3.12%) 336.85 320.85 - 337.50 0.6884 times
Fri 31 October 2025 336.95 (-1.03%) 340.30 331.20 - 350.00 0.8493 times
Tue 30 September 2025 340.45 (3.94%) 328.00 323.65 - 350.80 0.8791 times
Fri 29 August 2025 327.55 (-2%) 333.00 327.00 - 344.35 0.8073 times
Thu 31 July 2025 334.25 (-0.19%) 335.25 328.50 - 345.60 0.9049 times
Mon 30 June 2025 334.90 (0.3%) 333.90 321.35 - 342.60 1.8793 times
Fri 30 May 2025 333.90 (-5.82%) 354.55 330.60 - 358.00 1.2684 times
Wed 30 April 2025 354.55 (-0.85%) 352.35 324.00 - 368.45 1.0228 times
Fri 28 March 2025 357.60 (14.82%) 311.30 307.70 - 371.45 1.408 times
Fri 28 February 2025 311.45 (-3.87%) 310.10 292.80 - 329.75 0.9953 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 321.72
12 day DMA 323.94
20 day DMA 324.95
35 day DMA 328.64
50 day DMA 331.96
100 day DMA 333.7
150 day DMA 335.05
200 day DMA 337.38

EMA (exponential moving average) of Ntpc NTPC

EMA period EMA current EMA prev EMA prev2
5 day EMA323.02322.01321.71
12 day EMA323.69323.44323.59
20 day EMA325.17325.18325.45
35 day EMA328.45328.65329.01
50 day EMA331.74332.01332.39

SMA (simple moving average) of Ntpc NTPC

SMA period SMA current SMA prev SMA prev2
5 day SMA321.72321.37321.44
12 day SMA323.94324.03324.12
20 day SMA324.95325.12325.34
35 day SMA328.64329.14329.7
50 day SMA331.96332.26332.63
100 day SMA333.7333.87334.07
150 day SMA335.05335.11335.23
200 day SMA337.38337.33337.27

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
12 Fri 325.75 324.80 324.05 to 327.30 0.99 times
11 Thu 323.95 323.00 320.35 to 324.75 0.99 times
10 Wed 322.10 320.75 320.55 to 324.40 0.99 times
09 Tue 320.60 319.00 316.65 to 322.15 1 times
08 Mon 320.20 323.60 318.90 to 324.45 1.03 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
12 Fri 327.75 327.30 326.00 to 329.20 1.18 times
11 Thu 325.90 323.40 322.50 to 327.00 1.14 times
10 Wed 324.00 323.90 322.25 to 326.00 0.99 times
09 Tue 322.60 320.00 318.60 to 324.00 0.94 times
08 Mon 322.10 326.05 320.65 to 326.05 0.76 times

Futures expiry: 24 Tue February 2026

Date Closing Open Range Volume
12 Fri 327.35 328.65 326.50 to 328.65 1.04 times
11 Thu 325.45 326.50 322.55 to 327.25 1.07 times
10 Wed 323.95 322.05 322.05 to 325.95 1.08 times
09 Tue 322.25 324.50 318.50 to 324.50 0.97 times
08 Mon 321.75 325.20 320.40 to 325.20 0.83 times

Option chain for Ntpc NTPC 30 Tue December 2025 expiry

Ntpc NTPC Option strike: 390.00

Date CE PE PCR
12 Fri December 2025 0.0572.50 1.52
11 Thu December 2025 0.0572.50 1.52
10 Wed December 2025 0.0572.50 1.52
09 Tue December 2025 0.0572.50 1.52
08 Mon December 2025 0.0561.50 1.51

Ntpc NTPC Option strike: 380.00

Date CE PE PCR
12 Fri December 2025 0.0554.00 2.32
11 Thu December 2025 0.0556.20 2.32
10 Wed December 2025 0.0562.50 2.32
09 Tue December 2025 0.0562.50 2.32
08 Mon December 2025 0.0554.00 2.32

Ntpc NTPC Option strike: 377.50

Date CE PE PCR
11 Thu December 2025 0.0546.30 0.04
10 Wed December 2025 0.0546.30 0.04
09 Tue December 2025 0.0546.30 0.04
08 Mon December 2025 0.0546.30 0.04

Ntpc NTPC Option strike: 375.00

Date CE PE PCR
12 Fri December 2025 0.0548.40 0.2
11 Thu December 2025 0.0548.40 0.2
10 Wed December 2025 0.0548.40 0.2
09 Tue December 2025 0.0548.40 0.2
08 Mon December 2025 0.0548.40 0.11

Ntpc NTPC Option strike: 370.00

Date CE PE PCR
12 Fri December 2025 0.0545.10 0.91
11 Thu December 2025 0.0548.00 0.91
10 Wed December 2025 0.0548.00 0.89
09 Tue December 2025 0.0548.00 0.6
08 Mon December 2025 0.0548.00 0.6

Ntpc NTPC Option strike: 365.00

Date CE PE PCR
12 Fri December 2025 0.0538.00 0.03
11 Thu December 2025 0.0538.00 0.03
10 Wed December 2025 0.1038.00 0.03
09 Tue December 2025 0.1038.00 0.03
08 Mon December 2025 0.1038.00 0.03

Ntpc NTPC Option strike: 360.00

Date CE PE PCR
12 Fri December 2025 0.0534.90 0.22
11 Thu December 2025 0.0540.25 0.22
10 Wed December 2025 0.1040.25 0.22
09 Tue December 2025 0.1040.25 0.22
08 Mon December 2025 0.1040.25 0.22

Ntpc NTPC Option strike: 355.00

Date CE PE PCR
12 Fri December 2025 0.1530.20 0.05
11 Thu December 2025 0.1030.20 0.05
10 Wed December 2025 0.1530.20 0.05
09 Tue December 2025 0.1030.20 0.05
08 Mon December 2025 0.1530.20 0.04

Ntpc NTPC Option strike: 352.50

Date CE PE PCR
12 Fri December 2025 0.1525.50 0.04
11 Thu December 2025 0.1525.50 0.04
10 Wed December 2025 0.1525.50 0.04
09 Tue December 2025 0.1525.50 0.04
08 Mon December 2025 0.1525.50 0.02

Ntpc NTPC Option strike: 350.00

Date CE PE PCR
12 Fri December 2025 0.2524.50 0.29
11 Thu December 2025 0.2026.10 0.3
10 Wed December 2025 0.2527.05 0.3
09 Tue December 2025 0.2529.50 0.3
08 Mon December 2025 0.2529.30 0.29

Ntpc NTPC Option strike: 345.00

Date CE PE PCR
12 Fri December 2025 0.3021.65 0.12
11 Thu December 2025 0.2021.65 0.12
10 Wed December 2025 0.3026.15 0.12
09 Tue December 2025 0.2526.15 0.12
08 Mon December 2025 0.3025.65 0.11

Ntpc NTPC Option strike: 342.50

Date CE PE PCR
12 Fri December 2025 0.3022.80 0.11
11 Thu December 2025 0.3522.80 0.13
10 Wed December 2025 0.3019.65 0.13
09 Tue December 2025 0.3019.65 0.14
08 Mon December 2025 0.3519.65 0.1

Ntpc NTPC Option strike: 340.00

Date CE PE PCR
12 Fri December 2025 0.4514.85 0.15
11 Thu December 2025 0.4016.40 0.17
10 Wed December 2025 0.4018.10 0.17
09 Tue December 2025 0.4019.80 0.18
08 Mon December 2025 0.4520.15 0.21

Ntpc NTPC Option strike: 337.50

Date CE PE PCR
12 Fri December 2025 0.5517.40 0.22
11 Thu December 2025 0.5017.40 0.21
10 Wed December 2025 0.5017.40 0.2
09 Tue December 2025 0.5517.40 0.19
08 Mon December 2025 0.6018.15 0.15

Ntpc NTPC Option strike: 335.00

Date CE PE PCR
12 Fri December 2025 0.8010.15 0.11
11 Thu December 2025 0.6011.75 0.13
10 Wed December 2025 0.6513.45 0.12
09 Tue December 2025 0.7015.15 0.12
08 Mon December 2025 0.7515.80 0.11

Ntpc NTPC Option strike: 332.50

Date CE PE PCR
12 Fri December 2025 1.1512.85 0.22
11 Thu December 2025 0.9512.85 0.21
10 Wed December 2025 0.9012.85 0.21
09 Tue December 2025 0.9012.85 0.21
08 Mon December 2025 1.0513.60 0.21

Ntpc NTPC Option strike: 330.00

Date CE PE PCR
12 Fri December 2025 1.756.10 0.23
11 Thu December 2025 1.407.55 0.23
10 Wed December 2025 1.258.50 0.22
09 Tue December 2025 1.2010.65 0.31
08 Mon December 2025 1.4011.15 0.35

Ntpc NTPC Option strike: 327.50

Date CE PE PCR
12 Fri December 2025 2.604.45 0.27
11 Thu December 2025 2.105.75 0.61
10 Wed December 2025 1.857.15 0.72
09 Tue December 2025 1.708.65 0.75
08 Mon December 2025 1.909.15 0.8

Ntpc NTPC Option strike: 325.00

Date CE PE PCR
12 Fri December 2025 3.853.20 0.17
11 Thu December 2025 3.104.20 0.16
10 Wed December 2025 2.705.60 0.15
09 Tue December 2025 2.356.80 0.16
08 Mon December 2025 2.607.35 0.24

Ntpc NTPC Option strike: 322.50

Date CE PE PCR
12 Fri December 2025 5.402.25 0.81
11 Thu December 2025 4.453.10 0.74
10 Wed December 2025 3.804.15 0.43
09 Tue December 2025 3.355.30 0.31
08 Mon December 2025 3.555.85 0.53

Ntpc NTPC Option strike: 320.00

Date CE PE PCR
12 Fri December 2025 7.201.60 1.53
11 Thu December 2025 6.052.25 1.35
10 Wed December 2025 5.203.15 0.99
09 Tue December 2025 4.604.00 0.87
08 Mon December 2025 4.804.60 1.24

Ntpc NTPC Option strike: 317.50

Date CE PE PCR
12 Fri December 2025 9.401.15 3.55
11 Thu December 2025 7.951.60 2.94
10 Wed December 2025 6.952.30 2.6
09 Tue December 2025 6.103.00 1.79
08 Mon December 2025 6.253.50 2.16

Ntpc NTPC Option strike: 315.00

Date CE PE PCR
12 Fri December 2025 11.300.85 3.91
11 Thu December 2025 10.001.15 3.53
10 Wed December 2025 8.801.70 3.53
09 Tue December 2025 7.852.25 3.94
08 Mon December 2025 7.852.70 4.76

Ntpc NTPC Option strike: 312.50

Date CE PE PCR
12 Fri December 2025 11.900.60 6.67
11 Thu December 2025 11.900.85 6.52
10 Wed December 2025 9.651.25 5.93
09 Tue December 2025 9.651.70 6.24
08 Mon December 2025 9.502.10 17.11

Ntpc NTPC Option strike: 310.00

Date CE PE PCR
12 Fri December 2025 15.900.50 2.85
11 Thu December 2025 14.600.60 2.61
10 Wed December 2025 13.150.95 2.63
09 Tue December 2025 11.851.25 2.12
08 Mon December 2025 11.801.60 2.49

Ntpc NTPC Option strike: 305.00

Date CE PE PCR
12 Fri December 2025 20.500.35 176.6
11 Thu December 2025 17.600.35 218.75
10 Wed December 2025 17.600.55 215.5
09 Tue December 2025 21.000.70 142.17
08 Mon December 2025 21.000.95 138.33

Ntpc NTPC Option strike: 302.50

Date CE PE PCR
12 Fri December 2025 24.200.30 11.64
11 Thu December 2025 24.200.30 12.09
10 Wed December 2025 24.200.40 11.73
09 Tue December 2025 24.200.55 14.36
08 Mon December 2025 24.200.65 13.55

Ntpc NTPC Option strike: 300.00

Date CE PE PCR
12 Fri December 2025 25.700.25 38.97
11 Thu December 2025 23.550.20 40.47
10 Wed December 2025 20.700.35 37.03
09 Tue December 2025 20.800.40 37.26
08 Mon December 2025 20.300.55 32.89

Ntpc NTPC Option strike: 297.50

Date CE PE PCR
12 Fri December 2025 33.000.20 208
11 Thu December 2025 33.000.15 208
10 Wed December 2025 33.000.25 209
09 Tue December 2025 33.000.35 208
08 Mon December 2025 33.000.40 115.75

Ntpc NTPC Option strike: 295.00

Date CE PE PCR
12 Fri December 2025 35.000.15 1095
11 Thu December 2025 35.000.10 1105
10 Wed December 2025 35.000.20 1094
09 Tue December 2025 35.000.20 1094
08 Mon December 2025 35.000.30 1114

Ntpc NTPC Option strike: 290.00

Date CE PE PCR
12 Fri December 2025 35.650.10 73
11 Thu December 2025 29.300.15 173
10 Wed December 2025 29.300.10 173
09 Tue December 2025 29.300.20 168
08 Mon December 2025 35.000.20 179
Back to top Use Dark Theme