Login or Join
HomepageNtpc 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 320.2 and 324.6
| Daily Target 1 | 319.42 |
| Daily Target 2 | 320.98 |
| Daily Target 3 | 323.81666666667 |
| Daily Target 4 | 325.38 |
| Daily Target 5 | 328.22 |
Daily price and volume Ntpc
| Date | Closing | Open | Range | Volume | Wed 24 December 2025 | 322.55 (-0.22%) | 323.90 | 322.25 - 326.65 | 0.8597 times | Tue 23 December 2025 | 323.25 (0.8%) | 321.05 | 320.25 - 324.75 | 0.9122 times | Mon 22 December 2025 | 320.70 (0.25%) | 319.95 | 319.50 - 323.65 | 1.3515 times | Fri 19 December 2025 | 319.90 (0.44%) | 318.95 | 317.50 - 320.60 | 1.6404 times | Thu 18 December 2025 | 318.50 (-0.86%) | 322.00 | 317.00 - 322.15 | 0.841 times | Wed 17 December 2025 | 321.25 (0.08%) | 320.00 | 319.55 - 322.40 | 0.7636 times | Tue 16 December 2025 | 321.00 (-0.91%) | 322.05 | 319.05 - 323.80 | 0.7936 times | Mon 15 December 2025 | 323.95 (-0.34%) | 323.05 | 321.55 - 325.30 | 1.5475 times | Sat 13 December 2025 | 325.05 (0%) | 322.90 | 322.90 - 325.95 | 0.6452 times | Fri 12 December 2025 | 325.05 (0.76%) | 322.90 | 322.90 - 325.95 | 0.6452 times | Thu 11 December 2025 | 322.60 (0.31%) | 321.65 | 319.15 - 323.45 | 0.9566 times |
Weekly price and charts Ntpc
Strong weekly Stock price targets for Ntpc NTPC are 321.03 and 328.18
| Weekly Target 1 | 315.75 |
| Weekly Target 2 | 319.15 |
| Weekly Target 3 | 322.9 |
| Weekly Target 4 | 326.3 |
| Weekly Target 5 | 330.05 |
Weekly price and volumes for Ntpc
| Date | Closing | Open | Range | Volume | Wed 24 December 2025 | 322.55 (0.83%) | 319.95 | 319.50 - 326.65 | 0.567 times | Fri 19 December 2025 | 319.90 (-1.58%) | 323.05 | 317.00 - 325.30 | 1.014 times | Sat 13 December 2025 | 325.05 (0.54%) | 323.20 | 315.55 - 325.95 | 0.9726 times | Fri 05 December 2025 | 323.30 (-0.96%) | 327.10 | 320.95 - 329.95 | 0.9298 times | Fri 28 November 2025 | 326.45 (-0.06%) | 326.70 | 322.05 - 328.75 | 1.2254 times | Fri 21 November 2025 | 326.65 (-0.55%) | 329.00 | 325.00 - 331.45 | 0.8601 times | Fri 14 November 2025 | 328.45 (0.72%) | 326.10 | 322.85 - 329.95 | 0.9523 times | Fri 07 November 2025 | 326.10 (-3.22%) | 336.85 | 320.85 - 337.50 | 1.1625 times | Fri 31 October 2025 | 336.95 (-0.78%) | 340.70 | 335.60 - 350.00 | 1.6693 times | Fri 24 October 2025 | 339.60 (-0.41%) | 341.40 | 338.15 - 345.20 | 0.647 times | Fri 17 October 2025 | 341.00 (0.38%) | 337.95 | 335.20 - 344.20 | 0.9936 times |
Monthly price and charts Ntpc
Strong monthly Stock price targets for Ntpc NTPC are 311.85 and 326.25
| Monthly Target 1 | 308.28 |
| Monthly Target 2 | 315.42 |
| Monthly Target 3 | 322.68333333333 |
| Monthly Target 4 | 329.82 |
| Monthly Target 5 | 337.08 |
Monthly price and volumes Ntpc
| Date | Closing | Open | Range | Volume | Wed 24 December 2025 | 322.55 (-1.19%) | 327.10 | 315.55 - 329.95 | 0.5554 times | Fri 28 November 2025 | 326.45 (-3.12%) | 336.85 | 320.85 - 337.50 | 0.6698 times | Fri 31 October 2025 | 336.95 (-1.03%) | 340.30 | 331.20 - 350.00 | 0.8263 times | Tue 30 September 2025 | 340.45 (3.94%) | 328.00 | 323.65 - 350.80 | 0.8553 times | Fri 29 August 2025 | 327.55 (-2%) | 333.00 | 327.00 - 344.35 | 0.7854 times | Thu 31 July 2025 | 334.25 (-0.19%) | 335.25 | 328.50 - 345.60 | 0.8804 times | Mon 30 June 2025 | 334.90 (0.3%) | 333.90 | 321.35 - 342.60 | 1.8284 times | Fri 30 May 2025 | 333.90 (-5.82%) | 354.55 | 330.60 - 358.00 | 1.234 times | Wed 30 April 2025 | 354.55 (-0.85%) | 352.35 | 324.00 - 368.45 | 0.9952 times | Fri 28 March 2025 | 357.60 (14.82%) | 311.30 | 307.70 - 371.45 | 1.3698 times | Fri 28 February 2025 | 311.45 (-3.87%) | 310.10 | 292.80 - 329.75 | 0.9684 times |
Indicator Analysis of Ntpc
Please login to view indicator analysis. or View indicator analysis of Ntpc NTPC on MunafaSutra.com for free
DMA SMA EMA moving averages of Ntpc NTPC
DMA (daily moving average) of Ntpc NTPC
| DMA period | DMA value |
| 5 day DMA | 320.98 |
| 12 day DMA | 322.12 |
| 20 day DMA | 322.81 |
| 35 day DMA | 324.46 |
| 50 day DMA | 328.94 |
| 100 day DMA | 332.28 |
| 150 day DMA | 333.76 |
| 200 day DMA | 337.5 |
EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 321.88 | 321.54 | 320.68 |
| 12 day EMA | 322.12 | 322.04 | 321.82 |
| 20 day EMA | 323.11 | 323.17 | 323.16 |
| 35 day EMA | 326.01 | 326.21 | 326.38 |
| 50 day EMA | 328.87 | 329.13 | 329.37 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 320.98 | 320.72 | 320.27 |
| 12 day SMA | 322.12 | 321.89 | 321.58 |
| 20 day SMA | 322.81 | 323.05 | 323.19 |
| 35 day SMA | 324.46 | 324.57 | 324.78 |
| 50 day SMA | 328.94 | 329.22 | 329.59 |
| 100 day SMA | 332.28 | 332.4 | 332.55 |
| 150 day SMA | 333.76 | 333.89 | 334.04 |
| 200 day SMA | 337.5 | 337.52 | 337.47 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 24 Wed | 323.20 | 324.90 | 322.85 to 326.75 | 0.8 times |
| 23 Tue | 323.85 | 322.40 | 320.75 to 325.30 | 0.98 times |
| 22 Mon | 321.55 | 321.00 | 320.05 to 323.95 | 1.06 times |
| 19 Fri | 320.65 | 320.10 | 318.30 to 321.20 | 1.07 times |
| 18 Thu | 319.10 | 320.95 | 317.55 to 321.95 | 1.09 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 24 Wed | 325.15 | 326.90 | 324.90 to 328.75 | 1.89 times |
| 23 Tue | 325.90 | 324.70 | 323.05 to 327.65 | 1.11 times |
| 22 Mon | 323.40 | 323.20 | 322.35 to 325.70 | 0.78 times |
| 19 Fri | 322.65 | 321.10 | 320.20 to 323.25 | 0.67 times |
| 18 Thu | 321.10 | 322.70 | 319.55 to 322.70 | 0.55 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 24 Wed | 324.70 | 325.50 | 324.40 to 328.05 | 1.38 times |
| 23 Tue | 325.70 | 323.80 | 323.80 to 326.55 | 1.07 times |
| 22 Mon | 323.15 | 322.25 | 322.25 to 325.05 | 1.03 times |
| 19 Fri | 322.10 | 321.50 | 319.80 to 322.35 | 0.8 times |
| 18 Thu | 320.75 | 321.15 | 319.00 to 321.40 | 0.72 times |
Option chain for Ntpc NTPC 30 Tue December 2025 expiry
Ntpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 65.30 | 1.71 |
| 23 Tue December 2025 | 0.05 | 65.30 | 1.54 |
| 22 Mon December 2025 | 0.05 | 68.75 | 1.53 |
| 19 Fri December 2025 | 0.05 | 68.75 | 1.53 |
| 18 Thu December 2025 | 0.05 | 71.50 | 1.53 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 57.00 | 2.2 |
| 23 Tue December 2025 | 0.05 | 55.90 | 2.23 |
| 22 Mon December 2025 | 0.05 | 60.70 | 2.35 |
| 19 Fri December 2025 | 0.05 | 60.70 | 2.35 |
| 18 Thu December 2025 | 0.05 | 54.00 | 2.35 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 48.40 | 0.25 |
| 23 Tue December 2025 | 0.05 | 48.40 | 0.25 |
| 22 Mon December 2025 | 0.05 | 48.40 | 0.2 |
| 19 Fri December 2025 | 0.05 | 48.40 | 0.2 |
| 18 Thu December 2025 | 0.05 | 48.40 | 0.2 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 45.50 | 0.9 |
| 23 Tue December 2025 | 0.05 | 47.45 | 0.89 |
| 22 Mon December 2025 | 0.05 | 47.45 | 0.89 |
| 19 Fri December 2025 | 0.05 | 48.80 | 0.89 |
| 18 Thu December 2025 | 0.05 | 51.40 | 0.89 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 42.55 | 0.01 |
| 23 Tue December 2025 | 0.05 | 42.55 | 0.01 |
| 22 Mon December 2025 | 0.05 | 42.55 | 0.01 |
| 19 Fri December 2025 | 0.05 | 38.00 | 0.03 |
| 18 Thu December 2025 | 0.05 | 38.00 | 0.03 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 36.00 | 0.21 |
| 23 Tue December 2025 | 0.05 | 37.75 | 0.22 |
| 22 Mon December 2025 | 0.05 | 37.75 | 0.22 |
| 19 Fri December 2025 | 0.05 | 42.10 | 0.22 |
| 18 Thu December 2025 | 0.05 | 42.10 | 0.22 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 31.75 | 0.02 |
| 23 Tue December 2025 | 0.05 | 31.75 | 0.02 |
| 22 Mon December 2025 | 0.05 | 31.75 | 0.02 |
| 19 Fri December 2025 | 0.05 | 35.75 | 0.05 |
| 18 Thu December 2025 | 0.05 | 35.75 | 0.05 |
Ntpc NTPC Option strike: 352.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 25.50 | 0.06 |
| 23 Tue December 2025 | 0.05 | 25.50 | 0.05 |
| 22 Mon December 2025 | 0.05 | 25.50 | 0.05 |
| 19 Fri December 2025 | 0.05 | 25.50 | 0.05 |
| 18 Thu December 2025 | 0.15 | 25.50 | 0.05 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 27.15 | 0.37 |
| 23 Tue December 2025 | 0.05 | 25.45 | 0.36 |
| 22 Mon December 2025 | 0.05 | 27.90 | 0.36 |
| 19 Fri December 2025 | 0.10 | 30.00 | 0.33 |
| 18 Thu December 2025 | 0.10 | 30.30 | 0.29 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 19.90 | 0.15 |
| 23 Tue December 2025 | 0.10 | 19.90 | 0.13 |
| 22 Mon December 2025 | 0.05 | 19.90 | 0.13 |
| 19 Fri December 2025 | 0.10 | 19.90 | 0.13 |
| 18 Thu December 2025 | 0.20 | 19.90 | 0.12 |
Ntpc NTPC Option strike: 342.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.05 | 16.65 | 0.16 |
| 23 Tue December 2025 | 0.10 | 20.55 | 0.15 |
| 22 Mon December 2025 | 0.10 | 20.55 | 0.14 |
| 19 Fri December 2025 | 0.15 | 20.55 | 0.14 |
| 18 Thu December 2025 | 0.15 | 20.55 | 0.13 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.10 | 17.10 | 0.17 |
| 23 Tue December 2025 | 0.15 | 16.40 | 0.19 |
| 22 Mon December 2025 | 0.15 | 18.40 | 0.19 |
| 19 Fri December 2025 | 0.15 | 19.50 | 0.18 |
| 18 Thu December 2025 | 0.25 | 18.55 | 0.15 |
Ntpc NTPC Option strike: 337.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.10 | 13.55 | 0.38 |
| 23 Tue December 2025 | 0.10 | 13.55 | 0.26 |
| 22 Mon December 2025 | 0.10 | 14.00 | 0.27 |
| 19 Fri December 2025 | 0.20 | 17.40 | 0.27 |
| 18 Thu December 2025 | 0.25 | 17.40 | 0.25 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.15 | 12.05 | 0.1 |
| 23 Tue December 2025 | 0.20 | 10.30 | 0.11 |
| 22 Mon December 2025 | 0.20 | 11.55 | 0.1 |
| 19 Fri December 2025 | 0.20 | 13.95 | 0.09 |
| 18 Thu December 2025 | 0.30 | 16.50 | 0.09 |
Ntpc NTPC Option strike: 332.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.15 | 9.35 | 0.22 |
| 23 Tue December 2025 | 0.25 | 8.75 | 0.23 |
| 22 Mon December 2025 | 0.25 | 9.90 | 0.21 |
| 19 Fri December 2025 | 0.30 | 14.35 | 0.22 |
| 18 Thu December 2025 | 0.40 | 14.35 | 0.22 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.30 | 7.00 | 0.17 |
| 23 Tue December 2025 | 0.40 | 6.65 | 0.21 |
| 22 Mon December 2025 | 0.40 | 8.55 | 0.22 |
| 19 Fri December 2025 | 0.45 | 9.70 | 0.21 |
| 18 Thu December 2025 | 0.50 | 11.05 | 0.21 |
Ntpc NTPC Option strike: 327.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.50 | 4.65 | 0.18 |
| 23 Tue December 2025 | 0.70 | 4.30 | 0.24 |
| 22 Mon December 2025 | 0.65 | 6.40 | 0.26 |
| 19 Fri December 2025 | 0.65 | 7.20 | 0.25 |
| 18 Thu December 2025 | 0.75 | 8.90 | 0.26 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.95 | 2.75 | 0.16 |
| 23 Tue December 2025 | 1.40 | 2.60 | 0.15 |
| 22 Mon December 2025 | 1.15 | 4.40 | 0.15 |
| 19 Fri December 2025 | 1.10 | 5.25 | 0.15 |
| 18 Thu December 2025 | 1.15 | 6.90 | 0.15 |
Ntpc NTPC Option strike: 322.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 2.05 | 1.30 | 1.27 |
| 23 Tue December 2025 | 2.70 | 1.40 | 1.21 |
| 22 Mon December 2025 | 2.15 | 2.85 | 0.67 |
| 19 Fri December 2025 | 1.95 | 3.65 | 0.62 |
| 18 Thu December 2025 | 1.80 | 5.20 | 0.59 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 3.65 | 0.55 | 1.12 |
| 23 Tue December 2025 | 4.55 | 0.70 | 1.06 |
| 22 Mon December 2025 | 3.50 | 1.75 | 0.94 |
| 19 Fri December 2025 | 3.10 | 2.35 | 0.87 |
| 18 Thu December 2025 | 2.80 | 3.60 | 0.89 |
Ntpc NTPC Option strike: 317.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 6.05 | 0.25 | 1 |
| 23 Tue December 2025 | 6.70 | 0.40 | 1.25 |
| 22 Mon December 2025 | 5.35 | 1.05 | 1.2 |
| 19 Fri December 2025 | 4.70 | 1.55 | 0.91 |
| 18 Thu December 2025 | 4.20 | 2.50 | 0.91 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 8.30 | 0.15 | 3.38 |
| 23 Tue December 2025 | 9.10 | 0.30 | 3.41 |
| 22 Mon December 2025 | 7.40 | 0.65 | 3.85 |
| 19 Fri December 2025 | 6.65 | 1.00 | 3.05 |
| 18 Thu December 2025 | 5.90 | 1.70 | 2.75 |
Ntpc NTPC Option strike: 312.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 9.85 | 0.15 | 9.21 |
| 23 Tue December 2025 | 9.85 | 0.15 | 9.63 |
| 22 Mon December 2025 | 9.85 | 0.45 | 8.13 |
| 19 Fri December 2025 | 8.95 | 0.70 | 9.64 |
| 18 Thu December 2025 | 7.85 | 1.15 | 10.61 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 14.55 | 0.10 | 2.21 |
| 23 Tue December 2025 | 14.50 | 0.20 | 2.27 |
| 22 Mon December 2025 | 12.15 | 0.35 | 1.81 |
| 19 Fri December 2025 | 11.25 | 0.45 | 2.08 |
| 18 Thu December 2025 | 10.10 | 0.80 | 2.23 |
Ntpc NTPC Option strike: 305.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 18.15 | 0.10 | 204.75 |
| 23 Tue December 2025 | 18.15 | 0.15 | 205.25 |
| 22 Mon December 2025 | 18.15 | 0.25 | 206.25 |
| 19 Fri December 2025 | 14.25 | 0.30 | 210.75 |
| 18 Thu December 2025 | 14.25 | 0.45 | 213.5 |
Ntpc NTPC Option strike: 302.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 22.00 | 0.10 | 14 |
| 23 Tue December 2025 | 22.00 | 0.10 | 14.38 |
| 22 Mon December 2025 | 22.00 | 0.10 | 14.38 |
| 19 Fri December 2025 | 22.00 | 0.20 | 14.88 |
| 18 Thu December 2025 | 22.00 | 0.35 | 15.13 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 24.45 | 0.05 | 24.84 |
| 23 Tue December 2025 | 24.45 | 0.10 | 25.89 |
| 22 Mon December 2025 | 22.80 | 0.15 | 27.29 |
| 19 Fri December 2025 | 20.45 | 0.20 | 25.73 |
| 18 Thu December 2025 | 19.25 | 0.30 | 14.74 |
Ntpc NTPC Option strike: 297.50
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 33.00 | 0.05 | 207.5 |
| 23 Tue December 2025 | 33.00 | 0.05 | 207.5 |
| 22 Mon December 2025 | 33.00 | 0.20 | 207.75 |
| 19 Fri December 2025 | 33.00 | 0.25 | 208 |
| 18 Thu December 2025 | 33.00 | 0.25 | 208 |
Ntpc NTPC Option strike: 295.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 35.00 | 0.05 | 1081 |
| 23 Tue December 2025 | 35.00 | 0.05 | 1081 |
| 22 Mon December 2025 | 35.00 | 0.05 | 1092 |
| 19 Fri December 2025 | 35.00 | 0.10 | 1092 |
| 18 Thu December 2025 | 35.00 | 0.20 | 1100 |
Ntpc NTPC Option strike: 290.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 33.25 | 0.05 | 146 |
| 23 Tue December 2025 | 33.25 | 0.05 | 148 |
| 22 Mon December 2025 | 33.25 | 0.05 | 148 |
| 19 Fri December 2025 | 30.00 | 0.15 | 54.33 |
| 18 Thu December 2025 | 30.00 | 0.15 | 54.33 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.