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 341.1 and 345.6 | Daily Target 1 | 337.57 | | Daily Target 2 | 340.13 | | Daily Target 3 | 342.06666666667 | | Daily Target 4 | 344.63 | | Daily Target 5 | 346.57 |
Daily price and volume Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 11 July 2025 |
342.70 (0.37%) |
340.50 |
339.50 - 344.00 |
1.5948 times |
Thu 10 July 2025 |
341.45 (-0.74%) |
344.00 |
341.20 - 345.00 |
0.5947 times |
Wed 09 July 2025 |
344.00 (0.23%) |
343.25 |
342.80 - 345.60 |
0.8402 times |
Tue 08 July 2025 |
343.20 (1.7%) |
338.20 |
337.00 - 343.90 |
1.119 times |
Mon 07 July 2025 |
337.45 (0.58%) |
335.50 |
333.75 - 339.00 |
0.8749 times |
Fri 04 July 2025 |
335.50 (0.27%) |
335.70 |
332.25 - 336.00 |
0.5459 times |
Thu 03 July 2025 |
334.60 (0.25%) |
334.60 |
331.00 - 336.35 |
1.4609 times |
Wed 02 July 2025 |
333.75 (0.35%) |
332.65 |
331.30 - 335.65 |
1.0482 times |
Tue 01 July 2025 |
332.60 (-0.69%) |
335.25 |
332.15 - 335.25 |
0.8239 times |
Mon 30 June 2025 |
334.90 (-1.01%) |
335.75 |
333.65 - 337.25 |
1.0974 times |
Fri 27 June 2025 |
338.30 (0.34%) |
338.95 |
334.45 - 341.30 |
4.7052 times |
Weekly price and charts Ntpc Strong weekly Stock price targets for Ntpc NTPC are 338.23 and 350.08 | Weekly Target 1 | 328.83 | | Weekly Target 2 | 335.77 | | Weekly Target 3 | 340.68333333333 | | Weekly Target 4 | 347.62 | | Weekly Target 5 | 352.53 |
Weekly price and volumes for Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 11 July 2025 |
342.70 (2.15%) |
335.50 |
333.75 - 345.60 |
0.6926 times |
Fri 04 July 2025 |
335.50 (-0.83%) |
335.75 |
331.00 - 337.25 |
0.6861 times |
Fri 27 June 2025 |
338.30 (0.92%) |
333.70 |
321.35 - 341.30 |
2.4452 times |
Fri 20 June 2025 |
335.20 (0.98%) |
332.00 |
328.55 - 336.90 |
0.777 times |
Fri 13 June 2025 |
331.95 (-0.27%) |
333.90 |
326.60 - 342.60 |
0.8405 times |
Fri 06 June 2025 |
332.85 (-0.31%) |
333.90 |
324.85 - 334.80 |
1.1086 times |
Fri 30 May 2025 |
333.90 (-3.11%) |
351.00 |
332.85 - 351.20 |
1.1177 times |
Fri 23 May 2025 |
344.60 (0.44%) |
343.10 |
338.25 - 349.70 |
0.4453 times |
Fri 16 May 2025 |
343.10 (2.49%) |
340.40 |
332.65 - 349.80 |
1.2176 times |
Fri 09 May 2025 |
334.75 (-3.93%) |
351.00 |
330.60 - 352.00 |
0.6694 times |
Fri 02 May 2025 |
348.45 (-2.24%) |
353.70 |
347.60 - 364.35 |
0.5447 times |
Monthly price and charts Ntpc Strong monthly Stock price targets for Ntpc NTPC are 336.85 and 351.45 | Monthly Target 1 | 325.17 | | Monthly Target 2 | 333.93 | | Monthly Target 3 | 339.76666666667 | | Monthly Target 4 | 348.53 | | Monthly Target 5 | 354.37 |
Monthly price and volumes Ntpc
| Date |
Closing |
Open |
Range |
Volume |
Fri 11 July 2025 |
342.70 (2.33%) |
335.25 |
331.00 - 345.60 |
0.3518 times |
Mon 30 June 2025 |
334.90 (0.3%) |
333.90 |
321.35 - 342.60 |
1.5257 times |
Fri 30 May 2025 |
333.90 (-5.82%) |
354.55 |
330.60 - 358.00 |
1.0297 times |
Wed 30 April 2025 |
354.55 (-0.85%) |
352.35 |
324.00 - 368.45 |
0.8304 times |
Fri 28 March 2025 |
357.60 (14.82%) |
311.30 |
307.70 - 371.45 |
1.143 times |
Fri 28 February 2025 |
311.45 (-3.87%) |
310.10 |
292.80 - 329.75 |
0.808 times |
Fri 31 January 2025 |
324.00 (-2.8%) |
333.00 |
296.85 - 344.50 |
1.1788 times |
Tue 31 December 2024 |
333.35 (-8.33%) |
363.65 |
326.20 - 375.15 |
1.0979 times |
Fri 29 November 2024 |
363.65 (-10.9%) |
412.00 |
354.80 - 415.45 |
0.9201 times |
Thu 31 October 2024 |
408.15 (-7.91%) |
446.00 |
391.60 - 447.75 |
1.1144 times |
Mon 30 September 2024 |
443.20 (6.49%) |
417.80 |
385.30 - 448.45 |
1.501 times |
DMA SMA EMA moving averages of Ntpc NTPC
DMA (daily moving average) of Ntpc NTPC
| DMA period | DMA value | | 5 day DMA | 341.76 | | 12 day DMA | 337.97 | | 20 day DMA | 335.78 | | 35 day DMA | 335.5 | | 50 day DMA | 337.67 | | 100 day DMA | 339.31 | | 150 day DMA | 336.81 | | 200 day DMA | 353.63 | EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 341.26 | 340.54 | 340.09 | | 12 day EMA | 338.69 | 337.96 | 337.32 | | 20 day EMA | 337.59 | 337.05 | 336.59 | | 35 day EMA | 338.26 | 338 | 337.8 | | 50 day EMA | 339.56 | 339.43 | 339.35 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 341.76 | 340.32 | 338.95 | | 12 day SMA | 337.97 | 336.98 | 336.02 | | 20 day SMA | 335.78 | 335.24 | 334.85 | | 35 day SMA | 335.5 | 335.55 | 335.55 | | 50 day SMA | 337.67 | 337.78 | 338.04 | | 100 day SMA | 339.31 | 338.94 | 338.58 | | 150 day SMA | 336.81 | 336.97 | 337.08 | | 200 day SMA | 353.63 | 354.04 | 354.4 |
Futures expiry: 31 Thu July 2025
| Date | Closing | Open | Range | Volume | | 11 Fri |
342.90 |
342.25 |
340.15 to 344.70 |
0.97 times |
| 10 Thu |
342.25 |
344.45 |
341.90 to 345.50 |
0.98 times |
| 09 Wed |
344.45 |
343.90 |
343.20 to 346.15 |
1.01 times |
| 08 Tue |
343.85 |
338.25 |
338.25 to 344.40 |
1.02 times |
| 07 Mon |
338.40 |
334.55 |
334.55 to 340.50 |
1.02 times |
Futures expiry: 28 Thu August 2025
| Date | Closing | Open | Range | Volume | | 11 Fri |
341.60 |
340.00 |
339.60 to 343.20 |
1.01 times |
| 10 Thu |
340.95 |
343.15 |
340.50 to 344.05 |
1.01 times |
| 09 Wed |
343.15 |
342.85 |
341.80 to 344.70 |
1 times |
| 08 Tue |
342.50 |
337.05 |
337.05 to 342.90 |
0.99 times |
| 07 Mon |
337.05 |
334.50 |
333.65 to 339.00 |
0.98 times |
Futures expiry: 30 Tue September 2025
| Date | Closing | Open | Range | Volume | | 11 Fri |
343.20 |
342.00 |
342.00 to 345.05 |
1.08 times |
| 10 Thu |
342.80 |
343.05 |
342.80 to 344.50 |
1.06 times |
| 09 Wed |
345.00 |
345.55 |
344.05 to 346.20 |
0.98 times |
| 08 Tue |
344.30 |
339.25 |
339.00 to 345.00 |
0.99 times |
| 07 Mon |
339.05 |
337.20 |
337.10 to 340.85 |
0.89 times |
Option chain for Ntpc NTPC 31 Thu July 2025 expiryNtpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
0.10 | 45.55 |
1.37 |
| 10 Thu July 2025 |
0.15 | 45.55 |
1.34 |
| 09 Wed July 2025 |
0.15 | 45.55 |
1.32 |
| 08 Tue July 2025 |
0.15 | 47.60 |
1.27 |
| 07 Mon July 2025 |
0.10 | 51.00 |
1.39 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
0.20 | 35.30 |
0.73 |
| 10 Thu July 2025 |
0.15 | 35.30 |
0.74 |
| 09 Wed July 2025 |
0.20 | 35.30 |
0.77 |
| 08 Tue July 2025 |
0.20 | 35.95 |
0.73 |
| 07 Mon July 2025 |
0.15 | 42.25 |
0.75 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
0.25 | 37.20 |
0.13 |
| 10 Thu July 2025 |
0.20 | 37.20 |
0.17 |
| 09 Wed July 2025 |
0.25 | 37.20 |
0.18 |
| 08 Tue July 2025 |
0.30 | 37.20 |
0.18 |
| 07 Mon July 2025 |
0.20 | 37.20 |
0.2 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
0.30 | 27.15 |
0.08 |
| 10 Thu July 2025 |
0.30 | 27.90 |
0.1 |
| 09 Wed July 2025 |
0.40 | 25.90 |
0.1 |
| 08 Tue July 2025 |
0.45 | 26.65 |
0.1 |
| 07 Mon July 2025 |
0.35 | 30.60 |
0.12 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
0.40 | 22.45 |
0.27 |
| 10 Thu July 2025 |
0.40 | 23.25 |
0.25 |
| 09 Wed July 2025 |
0.55 | 21.15 |
0.26 |
| 08 Tue July 2025 |
0.70 | 21.95 |
0.25 |
| 07 Mon July 2025 |
0.45 | 27.20 |
0.3 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
0.55 | 17.70 |
0.11 |
| 10 Thu July 2025 |
0.70 | 18.40 |
0.11 |
| 09 Wed July 2025 |
0.90 | 16.40 |
0.11 |
| 08 Tue July 2025 |
1.10 | 17.25 |
0.11 |
| 07 Mon July 2025 |
0.70 | 22.25 |
0.14 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
0.90 | 12.80 |
0.05 |
| 10 Thu July 2025 |
1.20 | 13.90 |
0.06 |
| 09 Wed July 2025 |
1.55 | 12.25 |
0.06 |
| 08 Tue July 2025 |
1.85 | 13.10 |
0.07 |
| 07 Mon July 2025 |
1.05 | 17.70 |
0.11 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
1.65 | 8.85 |
0.06 |
| 10 Thu July 2025 |
2.10 | 9.80 |
0.09 |
| 09 Wed July 2025 |
2.75 | 8.50 |
0.1 |
| 08 Tue July 2025 |
3.05 | 9.35 |
0.09 |
| 07 Mon July 2025 |
1.80 | 13.55 |
0.05 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
3.55 | 5.75 |
0.18 |
| 10 Thu July 2025 |
3.75 | 6.55 |
0.18 |
| 09 Wed July 2025 |
4.75 | 5.50 |
0.19 |
| 08 Tue July 2025 |
5.05 | 6.45 |
0.14 |
| 07 Mon July 2025 |
3.00 | 9.70 |
0.05 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
6.45 | 3.70 |
0.43 |
| 10 Thu July 2025 |
6.50 | 4.30 |
0.36 |
| 09 Wed July 2025 |
7.75 | 3.60 |
0.41 |
| 08 Tue July 2025 |
7.95 | 4.30 |
0.26 |
| 07 Mon July 2025 |
5.35 | 7.00 |
0.23 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
10.00 | 2.30 |
1.14 |
| 10 Thu July 2025 |
9.90 | 2.65 |
1.08 |
| 09 Wed July 2025 |
11.40 | 2.20 |
1.13 |
| 08 Tue July 2025 |
11.30 | 2.80 |
1.1 |
| 07 Mon July 2025 |
8.20 | 4.90 |
0.74 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
14.30 | 1.35 |
2.65 |
| 10 Thu July 2025 |
13.75 | 1.55 |
2.77 |
| 09 Wed July 2025 |
15.40 | 1.25 |
2.35 |
| 08 Tue July 2025 |
15.30 | 1.70 |
2.19 |
| 07 Mon July 2025 |
11.55 | 3.30 |
1.82 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
18.60 | 0.80 |
4.59 |
| 10 Thu July 2025 |
18.10 | 0.90 |
4.74 |
| 09 Wed July 2025 |
19.80 | 0.75 |
3.47 |
| 08 Tue July 2025 |
19.60 | 1.05 |
3.3 |
| 07 Mon July 2025 |
15.45 | 2.15 |
2.89 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
23.35 | 0.55 |
3.12 |
| 10 Thu July 2025 |
22.75 | 0.60 |
2.98 |
| 09 Wed July 2025 |
24.70 | 0.50 |
3.18 |
| 08 Tue July 2025 |
24.20 | 0.65 |
3.26 |
| 07 Mon July 2025 |
19.75 | 1.35 |
2.69 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
29.00 | 0.35 |
2.61 |
| 10 Thu July 2025 |
29.00 | 0.35 |
2.62 |
| 09 Wed July 2025 |
29.00 | 0.30 |
2.69 |
| 08 Tue July 2025 |
29.00 | 0.45 |
2.79 |
| 07 Mon July 2025 |
24.35 | 0.90 |
2.49 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
32.75 | 0.25 |
1.93 |
| 10 Thu July 2025 |
33.00 | 0.30 |
2.13 |
| 09 Wed July 2025 |
35.00 | 0.25 |
2.95 |
| 08 Tue July 2025 |
34.00 | 0.35 |
3.39 |
| 07 Mon July 2025 |
28.85 | 0.55 |
3.89 |
Ntpc NTPC Option strike: 305.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
32.80 | 0.15 |
2.14 |
| 10 Thu July 2025 |
32.80 | 0.20 |
2.14 |
| 09 Wed July 2025 |
32.80 | 0.20 |
2.14 |
| 08 Tue July 2025 |
32.80 | 0.25 |
2.18 |
| 07 Mon July 2025 |
32.80 | 0.30 |
1.79 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 11 Fri July 2025 |
45.00 | 0.15 |
3.55 |
| 10 Thu July 2025 |
45.00 | 0.15 |
3.56 |
| 09 Wed July 2025 |
45.00 | 0.15 |
3.62 |
| 08 Tue July 2025 |
43.50 | 0.15 |
3.61 |
| 07 Mon July 2025 |
38.00 | 0.25 |
3.71 |
|
